Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	41.650	42.200	41.650	41.875	36.653	722
2024-08-28	41.950	41.950	41.100	41.175	36.040	117
2024-08-27	39.600	41.900	39.600	41.625	36.434	2,146
2024-08-23	39.025	39.200	38.350	38.450	33.655	111
2024-08-22	39.925	40.100	38.450	38.800	33.961	649
2024-08-21	39.550	39.900	39.550	39.625	34.683	1,148
2024-08-20	39.875	39.950	39.450	39.775	34.814	670
2024-08-19	39.650	39.950	39.650	39.825	34.858	377
2024-08-16	39.950	39.950	39.450	39.725	34.771	48
2024-08-15	39.075	39.950	39.050	39.575	34.639	1,134
2024-08-14	38.850	39.200	38.850	38.950	34.092	449
2024-08-13	39.025	39.050	38.650	38.850	34.005	32
2024-08-12	39.025	39.350	38.600	38.650	33.830	850
2024-08-09	38.600	39.200	38.500	38.700	33.873	1,166
2024-08-08	38.500	38.950	38.100	38.600	33.786	179
2024-08-07	37.475	39.100	37.400	38.650	33.830	5,851
2024-08-06	37.325	37.800	36.800	36.900	32.298	152
2024-08-05	35.775	37.150	35.550	36.900	32.298	361
2024-08-02	39.075	39.500	38.000	38.100	33.348	520
2024-08-01	40.200	40.200	39.050	39.375	34.464	924
2024-07-31	40.250	40.450	40.000	40.450	35.405	51
2024-07-30	40.150	40.150	40.000	40.000	35.011	29
2024-07-29	40.400	40.400	40.000	40.350	35.318	74
2024-07-26	39.800	40.350	39.800	40.300	35.274	793
2024-07-25	40.000	40.100	39.550	39.875	34.902	264
2024-07-24	40.500	40.600	40.300	40.550	35.493	1,811
2024-07-23	40.800	40.850	40.450	40.750	35.668	111
2024-07-22	40.200	41.050	40.200	40.800	35.712	4,526
2024-07-19	39.875	40.150	39.600	39.875	34.902	741
2024-07-18	39.675	40.200	39.600	40.200	35.186	19,009
2024-07-17	40.100	40.250	39.525	39.525	34.596	969
2024-07-16	39.275	40.300	39.200	39.875	34.902	1,135
2024-07-15	39.950	39.950	39.300	39.675	34.727	1,006
2024-07-12	39.825	40.100	39.350	39.825	34.858	543
2024-07-11	39.400	39.750	39.400	39.475	34.552	40
2024-07-10	38.800	39.400	38.650	39.375	34.464	683
2024-07-09	39.025	39.300	38.850	39.075	34.202	2
2024-07-08	39.375	39.650	39.100	39.325	34.421	15,175
2024-07-05	38.750	39.150	38.750	38.900	34.049	1,252
2024-07-04	38.800	39.150	38.500	38.950	34.092	769
2024-07-03	38.350	38.600	38.350	38.350	33.567	521
2024-07-02	37.875	38.250	37.650	37.875	33.151	592
2024-07-01	37.875	38.250	37.750	38.000	33.261	3,543
2024-06-28	37.550	38.150	37.550	37.825	33.108	1,827
2024-06-27	37.400	37.750	37.400	37.475	32.801	1,024
2024-06-26	37.925	37.950	37.150	37.275	32.626	113
2024-06-25	37.575	38.150	37.350	38.000	33.261	15
2024-06-24	38.250	38.450	37.800	38.150	33.392	191
2024-06-21	39.200	39.200	38.400	38.450	33.655	1,921
2024-06-20	38.900	39.625	38.900	39.625	34.683	4,149
2024-06-19	37.575	37.800	37.400	37.625	32.933	775
2024-06-18	37.300	37.850	37.300	37.575	32.889	1,135
2024-06-17	37.475	37.800	36.950	37.125	32.495	1,467
2024-06-14	37.525	38.300	37.000	37.125	32.495	76
2024-06-13	38.000	39.750	37.550	37.925	33.195	6,524
2024-06-12	36.600	37.675	36.600	37.675	32.976	2,715
2024-06-11	37.125	37.150	36.650	37.075	32.451	1,344
2024-06-10	36.950	36.950	36.500	36.600	32.035	900
2024-06-07	37.025	37.300	36.950	37.175	32.539	1,292
2024-06-06	37.075	37.200	37.075	37.075	32.451	500

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.8000 EUR
2026-05-25	3.0000 EUR
2025-06-24	1.4000 EUR
2025-05-26	2.7500 EUR
2024-05-27	2.0000 EUR
2023-12-19	2.0000 EUR
2023-05-29	1.7500 EUR
2022-12-20	1.5000 EUR
2022-05-27	2.0000 EUR
2021-10-04	1.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.