Kemper Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 212.10 | 212.10 | 212.10 | 212.10 | 208.57 | 0 |
| 2025-02-20 | 212.10 | 212.10 | 212.10 | 212.10 | 208.57 | 0 |
| 2025-02-19 | 212.10 | 212.10 | 212.10 | 212.10 | 208.57 | 0 |
| 2025-02-18 | 212.10 | 212.10 | 212.10 | 212.10 | 208.57 | 0 |
| 2025-02-17 | 212.10 | 212.10 | 212.10 | 212.10 | 208.57 | 0 |
| 2025-02-14 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-13 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-12 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-11 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-10 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-07 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-06 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-05 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-04 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-02-03 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-31 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-30 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-29 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-28 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-27 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-24 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-23 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-22 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-21 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-20 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-17 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-16 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-15 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-14 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-13 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-10 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-09 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-08 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-07 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-06 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-03 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2025-01-02 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-30 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-27 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-26 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-23 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-20 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-19 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-18 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-17 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-16 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-13 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-12 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-11 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-10 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-09 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-06 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 0 |
| 2024-12-05 | 212.10 | 212.10 | 212.10 | 212.10 | 207.93 | 2 |
| 2024-12-04 | 213.60 | 213.60 | 213.60 | 213.60 | 209.40 | 0 |
| 2024-12-03 | 213.60 | 213.60 | 213.60 | 213.60 | 209.40 | 0 |
| 2024-12-02 | 213.60 | 213.60 | 213.60 | 213.60 | 209.40 | 0 |
| 2024-11-29 | 213.60 | 213.60 | 213.60 | 213.60 | 209.40 | 3 |
| 2024-11-28 | 194.76 | 194.76 | 194.76 | 194.76 | 190.93 | 0 |
| 2024-11-27 | 194.76 | 194.76 | 194.76 | 194.76 | 190.93 | 0 |
| 2024-11-26 | 194.76 | 194.76 | 194.76 | 194.76 | 190.93 | 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.