Kemper Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	194.76	194.76	194.76	194.76	190.93	0
2024-11-22	194.76	194.76	194.76	194.76	190.93	0
2024-11-21	194.76	194.76	194.76	194.76	190.93	0
2024-11-19	194.76	194.76	194.76	194.76	190.93	0
2024-11-18	194.76	194.76	194.76	194.76	190.93	0
2024-11-14	194.76	194.76	194.76	194.76	190.93	0
2024-11-13	194.76	194.76	194.76	194.76	190.30	0
2024-11-12	194.76	194.76	194.76	194.76	190.30	0
2024-11-11	194.76	194.76	194.76	194.76	190.30	0
2024-11-08	194.76	194.76	194.76	194.76	190.30	0
2024-11-07	194.76	194.76	194.76	194.76	190.30	0
2024-11-06	194.76	194.76	194.76	194.76	190.30	1
2024-11-05	182.52	182.52	182.52	182.52	178.34	0
2024-11-04	182.52	182.52	182.52	182.52	178.34	0
2024-11-01	182.52	182.52	182.52	182.52	178.34	100
2024-10-31	182.90	182.90	182.90	182.90	178.71	0
2024-10-30	182.90	182.90	182.90	182.90	178.71	0
2024-10-29	182.90	182.90	182.90	182.90	178.71	1
2024-10-28	177.66	177.66	177.66	177.66	173.59	0
2024-10-25	177.66	177.66	177.66	177.66	173.59	0
2024-10-24	177.66	177.66	177.66	177.66	173.59	0
2024-10-23	177.66	177.66	177.66	177.66	173.59	0
2024-10-22	177.66	177.66	177.66	177.66	173.59	1
2024-10-21	173.35	173.35	173.35	173.35	169.38	0
2024-10-18	173.35	173.35	173.35	173.35	169.38	0
2024-10-17	173.35	173.35	173.35	173.35	169.38	0
2024-10-16	173.35	173.35	173.35	173.35	169.38	0
2024-10-15	173.35	173.35	173.35	173.35	169.38	0
2024-10-14	173.35	173.35	173.35	173.35	169.38	0
2024-10-11	173.35	173.35	173.35	173.35	169.38	0
2024-10-10	173.35	173.35	173.35	173.35	169.38	0
2024-10-09	173.35	173.35	173.35	173.35	169.38	0
2024-10-08	173.35	173.35	173.35	173.35	169.38	0
2024-10-07	173.35	173.35	173.35	173.35	169.38	0
2024-10-04	173.35	173.35	173.35	173.35	169.38	0
2024-10-03	173.35	173.35	173.35	173.35	169.38	0
2024-10-02	173.35	173.35	173.35	173.35	169.38	0
2024-10-01	173.35	173.35	173.35	173.35	169.38	0
2024-09-30	173.35	173.35	173.35	173.35	169.38	0
2024-09-27	173.35	173.35	173.35	173.35	169.38	0
2024-09-26	173.35	173.35	173.35	173.35	169.38	0
2024-09-25	173.35	173.35	173.35	173.35	169.38	0
2024-09-24	173.35	173.35	173.35	173.35	169.38	0
2024-09-23	173.35	173.35	173.35	173.35	169.38	0
2024-09-20	173.35	173.35	173.35	173.35	169.38	0
2024-09-19	173.35	173.35	173.35	173.35	169.38	0
2024-09-18	173.35	173.35	173.35	173.35	169.38	0
2024-09-17	173.35	173.35	173.35	173.35	169.38	0
2024-09-16	173.35	173.35	173.35	173.35	169.38	0
2024-09-13	173.35	173.35	173.35	173.35	169.38	0
2024-09-12	173.35	173.35	173.35	173.35	169.38	0
2024-09-11	173.35	173.35	173.35	173.35	169.38	0
2024-09-10	173.35	173.35	173.35	173.35	169.38	0
2024-09-09	173.35	173.35	173.35	173.35	169.38	0
2024-09-06	173.35	173.35	173.35	173.35	169.38	0
2024-09-05	174.06	174.60	173.34	173.35	169.38	7
2024-09-04	105.26	105.26	105.26	105.26	102.85	0
2024-09-03	105.26	105.26	105.26	105.26	102.85	0
2024-09-02	105.26	105.26	105.26	105.26	102.85	0
2024-08-30	105.26	105.26	105.26	105.26	102.85	0

← NewerPage 9 of 21 · 1,255 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.