Kemper Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-11-07 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-11-06 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-11-05 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-11-04 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-11-03 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-31 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-30 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-29 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-28 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-27 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-24 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-23 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-22 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-21 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-20 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-17 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-16 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-15 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-14 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-13 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-10 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-09 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-08 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-07 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-06 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-03 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-02 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-10-01 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-30 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-29 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-26 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-25 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-24 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-23 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-22 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-19 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-18 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-17 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-16 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-15 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-12 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-11 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-10 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-09 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-08 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-05 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-04 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-03 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-02 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-09-01 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-29 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-28 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-27 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-26 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-25 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-22 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-21 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-20 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 0 |
| 2025-08-19 | 212.10 | 212.10 | 212.10 | 212.10 | 209.80 | 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.