Kemper Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 112.55 | 130.11 | 112.55 | 130.11 | 122.40 | 16 |
| 2022-12-22 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-21 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-20 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-16 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-15 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-14 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-12 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-09 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-08 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-07 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-06 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-05 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-02 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-12-01 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-30 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-29 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-28 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-25 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-23 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-22 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-21 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-18 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-17 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-16 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-14 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 108.18 | 0 |
| 2022-11-10 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-11-09 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-11-08 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-11-04 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-11-03 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-11-01 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-31 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-28 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-27 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-26 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-25 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-24 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-21 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-20 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-19 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-18 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-17 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-14 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-13 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-11 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-10 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-07 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-06 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-05 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-04 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-10-03 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-09-30 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-09-29 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
| 2022-09-28 | 115.00 | 115.00 | 115.00 | 115.00 | 107.43 | 0 |
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.