Kemper Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	165.32	165.32	165.32	165.32	156.29	0
2023-03-21	165.32	165.32	165.32	165.32	156.29	0
2023-03-20	165.32	165.32	165.32	165.32	156.29	0
2023-03-17	165.32	165.32	165.32	165.32	156.29	0
2023-03-16	165.32	165.32	165.32	165.32	156.29	0
2023-03-15	165.32	165.32	165.32	165.32	156.29	0
2023-03-14	165.32	165.32	165.32	165.32	156.29	0
2023-03-13	165.32	165.32	165.32	165.32	156.29	0
2023-03-10	165.32	165.32	165.32	165.32	156.29	0
2023-03-09	165.32	165.32	165.32	165.32	156.29	0
2023-03-08	165.32	165.32	165.32	165.32	156.29	0
2023-03-07	165.32	165.32	165.32	165.32	156.29	0
2023-03-06	165.32	165.32	165.32	165.32	156.29	0
2023-03-03	165.32	165.32	165.32	165.32	156.29	0
2023-03-02	165.32	165.32	165.32	165.32	156.29	0
2023-03-01	165.32	165.32	165.32	165.32	156.29	0
2023-02-28	165.32	165.32	165.32	165.32	156.29	0
2023-02-27	165.32	165.32	165.32	165.32	156.29	0
2023-02-24	165.32	165.32	165.32	165.32	156.29	0
2023-02-23	165.32	165.32	165.32	165.32	156.29	0
2023-02-22	165.32	165.32	165.32	165.32	156.29	0
2023-02-17	165.32	165.32	165.32	165.32	156.29	0
2023-02-16	165.32	165.32	165.32	165.32	156.29	0
2023-02-15	165.32	165.32	165.32	165.32	156.29	0
2023-02-14	165.32	165.32	165.32	165.32	156.29	1
2023-02-13	165.00	165.00	165.00	165.00	155.98	0
2023-02-10	165.00	165.00	165.00	165.00	155.98	0
2023-02-09	165.00	165.00	165.00	165.00	155.22	0
2023-02-08	165.00	165.00	165.00	165.00	155.22	0
2023-02-07	165.00	165.00	165.00	165.00	155.22	1
2023-02-06	130.11	130.11	130.11	130.11	122.40	0
2023-02-03	130.11	130.11	130.11	130.11	122.40	0
2023-02-02	130.11	130.11	130.11	130.11	122.40	0
2023-02-01	130.11	130.11	130.11	130.11	122.40	0
2023-01-31	130.11	130.11	130.11	130.11	122.40	0
2023-01-30	130.11	130.11	130.11	130.11	122.40	0
2023-01-27	130.11	130.11	130.11	130.11	122.40	0
2023-01-26	130.11	130.11	130.11	130.11	122.40	0
2023-01-25	130.11	130.11	130.11	130.11	122.40	0
2023-01-24	130.11	130.11	130.11	130.11	122.40	0
2023-01-23	130.11	130.11	130.11	130.11	122.40	0
2023-01-20	130.11	130.11	130.11	130.11	122.40	0
2023-01-19	130.11	130.11	130.11	130.11	122.40	0
2023-01-18	130.11	130.11	130.11	130.11	122.40	0
2023-01-17	130.11	130.11	130.11	130.11	122.40	0
2023-01-16	130.11	130.11	130.11	130.11	122.40	0
2023-01-13	130.11	130.11	130.11	130.11	122.40	0
2023-01-12	130.11	130.11	130.11	130.11	122.40	0
2023-01-11	130.11	130.11	130.11	130.11	122.40	0
2023-01-10	130.11	130.11	130.11	130.11	122.40	0
2023-01-09	130.11	130.11	130.11	130.11	122.40	0
2023-01-06	130.11	130.11	130.11	130.11	122.40	0
2023-01-05	130.11	130.11	130.11	130.11	122.40	0
2023-01-04	130.11	130.11	130.11	130.11	122.40	0
2023-01-03	130.11	130.11	130.11	130.11	122.40	0
2023-01-02	130.11	130.11	130.11	130.11	122.40	0
2022-12-29	130.11	130.11	130.11	130.11	122.40	0
2022-12-28	130.11	130.11	130.11	130.11	122.40	0
2022-12-27	130.11	130.11	130.11	130.11	122.40	0
2022-12-26	130.11	130.11	130.11	130.11	122.40	0

← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.5697 USD
2026-05-15	0.5647 USD
2026-02-12	0.5835 USD
2025-11-14	0.5931 USD
2025-08-15	0.6102 USD
2025-05-16	0.6310 USD
2025-02-17	0.6486 USD
2024-11-14	0.6493 USD
2024-08-16	0.6115 USD
2024-05-10	0.5640 USD
2024-02-19	0.5360 USD
2023-11-13	0.5329 USD
2023-08-11	0.7549 USD
2023-05-12	0.7898 USD
2023-02-10	0.8070 USD
2022-11-11	0.8055 USD
2022-08-12	0.7841 USD
2022-05-13	0.7403 USD
2022-02-11	0.7823 USD
2021-11-11	0.8733 USD
2021-08-13	0.7971 USD
2021-05-14	0.7927 USD
2021-02-11	0.8887 USD
2020-11-13	0.8540 USD
2020-08-14	0.8206 USD
2020-05-15	0.7852 USD
2020-02-17	0.6732 USD
2019-11-14	0.5854 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.