Kemper Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	115.00	115.00	115.00	115.00	107.43	0
2022-09-26	115.00	115.00	115.00	115.00	107.43	0
2022-09-23	115.00	115.00	115.00	115.00	107.43	0
2022-09-22	115.00	115.00	115.00	115.00	107.43	0
2022-09-21	115.00	115.00	115.00	115.00	107.43	0
2022-09-20	115.00	115.00	115.00	115.00	107.43	0
2022-09-19	115.00	115.00	115.00	115.00	107.43	0
2022-09-16	115.00	115.00	115.00	115.00	107.43	0
2022-09-15	115.00	115.00	115.00	115.00	107.43	0
2022-09-14	115.00	115.00	115.00	115.00	107.43	0
2022-09-13	115.00	115.00	115.00	115.00	107.43	0
2022-09-12	115.00	115.00	115.00	115.00	107.43	0
2022-09-09	115.00	115.00	115.00	115.00	107.43	0
2022-09-08	115.00	115.00	115.00	115.00	107.43	0
2022-09-06	115.00	115.00	115.00	115.00	107.43	0
2022-09-05	115.00	115.00	115.00	115.00	107.43	0
2022-09-02	115.00	115.00	115.00	115.00	107.43	0
2022-09-01	115.00	115.00	115.00	115.00	107.43	0
2022-08-31	115.00	115.00	115.00	115.00	107.43	0
2022-08-30	115.00	115.00	115.00	115.00	107.43	0
2022-08-29	115.00	115.00	115.00	115.00	107.43	0
2022-08-26	115.00	115.00	115.00	115.00	107.43	0
2022-08-25	115.00	115.00	115.00	115.00	107.43	0
2022-08-24	115.00	115.00	115.00	115.00	107.43	0
2022-08-23	115.00	115.00	115.00	115.00	107.43	0
2022-08-22	115.00	115.00	115.00	115.00	107.43	0
2022-08-19	115.00	115.00	115.00	115.00	107.43	0
2022-08-18	115.00	115.00	115.00	115.00	107.43	0
2022-08-17	115.00	115.00	115.00	115.00	107.43	0
2022-08-16	115.00	115.00	115.00	115.00	107.43	0
2022-08-15	115.00	115.00	115.00	115.00	107.43	0
2022-08-12	115.00	115.00	115.00	115.00	107.43	0
2022-08-11	115.00	115.00	115.00	115.00	106.69	0
2022-08-10	115.00	115.00	115.00	115.00	106.69	0
2022-08-09	115.00	115.00	115.00	115.00	106.69	1
2022-08-08	127.13	127.13	127.13	127.13	117.95	0
2022-08-05	127.13	127.13	127.13	127.13	117.95	0
2022-08-04	127.13	127.13	127.13	127.13	117.95	0
2022-08-03	127.13	127.13	127.13	127.13	117.95	0
2022-08-02	127.13	127.13	127.13	127.13	117.95	0
2022-08-01	127.13	127.13	127.13	127.13	117.95	0
2022-07-29	127.13	127.13	127.13	127.13	117.95	0
2022-07-28	127.13	127.13	127.13	127.13	117.95	0
2022-07-27	127.13	127.13	127.13	127.13	117.95	0
2022-07-26	127.13	127.13	127.13	127.13	117.95	0
2022-07-25	127.13	127.13	127.13	127.13	117.95	0
2022-07-22	127.13	127.13	127.13	127.13	117.95	0
2022-07-21	127.13	127.13	127.13	127.13	117.95	0
2022-07-20	127.13	127.13	127.13	127.13	117.95	0
2022-07-19	127.13	127.13	127.13	127.13	117.95	0
2022-07-18	127.13	127.13	127.13	127.13	117.95	0
2022-07-15	127.13	127.13	127.13	127.13	117.95	0
2022-07-14	127.13	127.13	127.13	127.13	117.95	7
2022-07-13	125.77	125.77	125.77	125.77	116.69	0
2022-07-12	125.77	125.77	125.77	125.77	116.69	0
2022-07-11	125.77	125.77	125.77	125.77	116.69	0
2022-07-08	125.77	125.77	125.77	125.77	116.69	0
2022-07-07	125.77	125.77	125.77	125.77	116.69	0
2022-07-06	125.77	125.77	125.77	125.77	116.69	0
2022-07-05	125.77	125.77	125.77	125.77	116.69	0

← NewerPage 18 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.