Kemper Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	130.79	130.79	130.79	130.79	120.63	0
2022-04-05	130.79	130.79	130.79	130.79	120.63	0
2022-04-04	130.79	130.79	130.79	130.79	120.63	0
2022-04-01	130.79	130.79	130.79	130.79	120.63	0
2022-03-31	130.79	130.79	130.79	130.79	120.63	0
2022-03-30	130.79	130.79	130.79	130.79	120.63	0
2022-03-29	130.79	130.79	130.79	130.79	120.63	0
2022-03-28	130.79	130.79	130.79	130.79	120.63	0
2022-03-25	130.79	130.79	130.79	130.79	120.63	0
2022-03-24	130.79	130.79	130.79	130.79	120.63	0
2022-03-23	130.79	130.79	130.79	130.79	120.63	0
2022-03-22	130.79	130.79	130.79	130.79	120.63	0
2022-03-21	130.79	130.79	130.79	130.79	120.63	0
2022-03-18	130.79	130.79	130.79	130.79	120.63	0
2022-03-17	130.79	130.79	130.79	130.79	120.63	0
2022-03-16	130.79	130.79	130.79	130.79	120.63	0
2022-03-15	130.79	130.79	130.79	130.79	120.63	0
2022-03-14	130.79	130.79	130.79	130.79	120.63	0
2022-03-11	130.79	130.79	130.79	130.79	120.63	0
2022-03-10	130.79	130.79	130.79	130.79	120.63	0
2022-03-09	130.79	130.79	130.79	130.79	120.63	0
2022-03-08	130.79	130.79	130.79	130.79	120.63	0
2022-03-07	130.79	130.79	130.79	130.79	120.63	0
2022-03-04	130.79	130.79	130.79	130.79	120.63	0
2022-03-03	130.79	130.79	130.79	130.79	120.63	0
2022-03-02	130.79	130.79	130.79	130.79	120.63	0
2022-02-25	130.79	130.79	130.79	130.79	120.63	0
2022-02-24	130.79	130.79	130.79	130.79	120.63	0
2022-02-23	130.79	130.79	130.79	130.79	120.63	0
2022-02-22	130.79	130.79	130.79	130.79	120.63	0
2022-02-21	130.79	130.79	130.79	130.79	120.63	1
2022-02-18	156.00	156.00	156.00	156.00	143.88	0
2022-02-17	156.00	156.00	156.00	156.00	143.88	0
2022-02-16	156.00	156.00	156.00	156.00	143.88	0
2022-02-15	156.00	156.00	156.00	156.00	143.88	0
2022-02-14	156.00	156.00	156.00	156.00	143.88	0
2022-02-11	156.00	156.00	156.00	156.00	143.88	0
2022-02-10	156.00	156.00	156.00	156.00	143.16	0
2022-02-09	156.00	156.00	156.00	156.00	143.16	0
2022-02-08	156.00	156.00	156.00	156.00	143.16	0
2022-02-07	156.00	156.00	156.00	156.00	143.16	0
2022-02-04	156.00	156.00	156.00	156.00	143.16	0
2022-02-03	156.00	156.00	156.00	156.00	143.16	0
2022-02-02	156.00	156.00	156.00	156.00	143.16	0
2022-02-01	156.00	156.00	156.00	156.00	143.16	1
2022-01-31	177.10	177.10	156.66	156.66	143.76	12
2022-01-28	175.00	175.00	175.00	175.00	160.59	0
2022-01-27	175.00	175.00	175.00	175.00	160.59	0
2022-01-26	175.00	175.00	175.00	175.00	160.59	0
2022-01-25	175.00	175.00	175.00	175.00	160.59	0
2022-01-24	175.00	175.00	175.00	175.00	160.59	0
2022-01-21	175.00	175.00	175.00	175.00	160.59	0
2022-01-20	175.00	175.00	175.00	175.00	160.59	0
2022-01-19	175.00	175.00	175.00	175.00	160.59	0
2022-01-18	175.00	175.00	175.00	175.00	160.59	1
2022-01-17	174.94	174.94	174.94	174.94	160.54	10
2022-01-14	152.80	152.80	152.80	152.80	140.22	0
2022-01-13	152.80	152.80	152.80	152.80	140.22	0
2022-01-12	152.80	152.80	152.80	152.80	140.22	0
2022-01-11	152.80	152.80	152.80	152.80	140.22	0

← NewerPage 20 of 21 · 1,254 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.