Kemper Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	152.80	152.80	152.80	152.80	140.22	0
2022-01-07	152.80	152.80	152.80	152.80	140.22	0
2022-01-06	152.80	152.80	152.80	152.80	140.22	0
2022-01-05	152.80	152.80	152.80	152.80	140.22	0
2022-01-04	152.80	152.80	152.80	152.80	140.22	0
2022-01-03	152.80	152.80	152.80	152.80	140.22	0
2021-12-30	152.80	152.80	152.80	152.80	140.22	0
2021-12-29	152.80	152.80	152.80	152.80	140.22	0
2021-12-28	152.80	152.80	152.80	152.80	140.22	0
2021-12-27	152.80	152.80	152.80	152.80	140.22	0
2021-12-23	152.80	152.80	152.80	152.80	140.22	0
2021-12-22	152.80	152.80	152.80	152.80	140.22	0
2021-12-21	152.80	152.80	152.80	152.80	140.22	0
2021-12-20	152.80	152.80	152.80	152.80	140.22	0
2021-12-17	152.80	152.80	152.80	152.80	140.22	0
2021-12-16	152.80	152.80	152.80	152.80	140.22	0
2021-12-15	152.80	152.80	152.80	152.80	140.22	0
2021-12-14	152.80	152.80	152.80	152.80	140.22	0
2021-12-13	152.80	152.80	152.80	152.80	140.22	0
2021-12-10	152.80	152.80	152.80	152.80	140.22	0
2021-12-09	152.80	152.80	152.80	152.80	140.22	0
2021-12-08	152.80	152.80	152.80	152.80	140.22	0
2021-12-07	155.83	155.83	152.80	152.80	140.22	11
2021-12-06	177.66	177.66	177.66	177.66	163.04	0
2021-12-03	177.66	177.66	177.66	177.66	163.04	0
2021-12-02	177.66	177.66	177.66	177.66	163.04	0
2021-12-01	177.66	177.66	177.66	177.66	163.04	0
2021-11-30	177.66	177.66	177.66	177.66	163.04	0
2021-11-29	177.66	177.66	177.66	177.66	163.04	0
2021-11-26	177.66	177.66	177.66	177.66	163.04	0
2021-11-25	177.66	177.66	177.66	177.66	163.04	0
2021-11-24	177.66	177.66	177.66	177.66	163.04	0
2021-11-23	177.66	177.66	177.66	177.66	163.04	0
2021-11-22	177.66	177.66	177.66	177.66	163.04	0
2021-11-19	177.66	177.66	177.66	177.66	163.04	0
2021-11-18	177.66	177.66	177.66	177.66	163.04	0
2021-11-17	177.66	177.66	177.66	177.66	163.04	0
2021-11-16	177.66	177.66	177.66	177.66	163.04	0
2021-11-12	177.66	177.66	177.66	177.66	163.04	0
2021-11-11	177.66	177.66	177.66	177.66	163.04	0
2021-11-10	177.66	177.66	177.66	177.66	162.23	0
2021-11-09	177.66	177.66	177.66	177.66	162.23	0
2021-11-08	177.66	177.66	177.66	177.66	162.23	0
2021-11-05	177.66	177.66	177.66	177.66	162.23	0
2021-11-04	177.66	177.66	177.66	177.66	162.23	0
2021-11-03	177.66	177.66	177.66	177.66	162.23	0
2021-11-01	177.66	177.66	177.66	177.66	162.23	0
2021-10-29	177.66	177.66	177.66	177.66	162.23	0
2021-10-28	177.66	177.66	177.66	177.66	162.23	0
2021-10-27	177.66	177.66	177.66	177.66	162.23	0
2021-10-26	177.66	177.66	177.66	177.66	162.23	0
2021-10-25	177.66	177.66	177.66	177.66	162.23	0
2021-10-22	177.66	177.66	177.66	177.66	162.23	0
2021-10-21	177.66	177.66	177.66	177.66	162.23	0

← NewerPage 21 of 21 · 1,254 trading days

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.