Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	36.800	37.150	36.800	36.950	32.342	102
2024-06-04	37.675	37.750	36.800	37.025	32.407	144
2024-06-03	37.725	38.000	37.700	37.875	33.151	3,812
2024-05-31	37.650	37.650	37.150	37.525	32.845	54
2024-05-30	37.025	37.750	36.850	37.225	32.582	511
2024-05-29	37.375	37.750	37.200	37.275	32.626	380
2024-05-28	38.300	38.300	37.550	37.675	32.976	1,546
2024-05-24	40.400	40.700	40.100	40.600	33.786	579
2024-05-23	40.250	40.600	40.050	40.100	33.370	587
2024-05-22	39.775	40.400	39.550	40.200	33.453	570
2024-05-21	40.250	40.250	39.300	39.525	32.891	300
2024-05-20	40.500	40.950	40.250	40.300	33.536	531
2024-05-17	39.850	40.200	39.850	39.925	33.224	404
2024-05-16	40.500	40.500	39.825	39.825	33.141	122
2024-05-15	39.400	40.300	39.400	39.925	33.224	755
2024-05-14	39.375	39.450	39.250	39.425	32.808	681
2024-05-13	39.300	39.550	39.300	39.525	32.891	2,251
2024-05-10	39.575	39.950	39.225	39.225	32.642	1,970
2024-05-09	39.325	39.550	38.900	39.275	32.683	1,141
2024-05-08	38.450	39.254	38.450	39.225	32.642	2,532
2024-05-07	36.300	38.250	36.300	38.150	31.747	2,234
2024-05-03	34.800	34.900	34.800	34.850	29.001	1,458
2024-05-02	33.450	34.550	33.450	34.400	28.627	1,380
2024-05-01	33.225	33.225	33.225	33.225	27.649	0
2024-04-30	33.850	33.850	33.000	33.225	27.649	2,571
2024-04-29	33.500	33.675	33.500	33.675	28.023	68
2024-04-26	32.300	33.085	32.300	32.800	27.295	8,840
2024-04-25	32.650	32.650	32.097	32.200	26.796	7,921
2024-04-24	32.800	32.850	32.600	32.700	27.212	5,582
2024-04-23	32.800	33.000	32.747	32.850	27.337	15,553
2024-04-22	32.500	32.759	32.500	32.600	27.129	4,824
2024-04-19	32.200	32.450	32.054	32.100	26.713	9,504
2024-04-18	32.500	32.600	32.300	32.300	26.879	11,052
2024-04-17	31.300	32.400	31.300	32.400	26.962	13,439
2024-04-16	32.000	32.000	31.350	31.375	26.109	14,429
2024-04-15	32.500	32.700	32.350	32.700	27.212	13,597
2024-04-12	32.644	33.075	32.644	33.075	27.524	11,515
2024-04-11	32.960	32.960	32.450	32.450	27.004	16,327
2024-04-10	32.800	33.200	32.800	32.950	27.420	10,504
2024-04-09	33.400	33.400	32.750	33.225	27.649	11,201
2024-04-08	32.900	33.300	32.857	33.175	27.607	14,722
2024-04-05	32.450	32.700	32.300	32.600	27.129	14,588
2024-04-04	32.000	32.602	32.000	32.350	26.921	7,312
2024-04-03	31.625	32.050	31.500	32.000	26.629	25,747
2024-04-02	31.675	31.750	31.250	31.525	26.234	14,567
2024-03-28	31.475	31.650	31.350	31.475	26.192	22,668
2024-03-27	31.575	31.650	31.348	31.525	26.234	12,708
2024-03-26	31.350	31.650	31.350	31.625	26.317	17,671
2024-03-25	31.050	31.575	31.050	31.575	26.276	13,997
2024-03-22	30.900	31.201	30.900	31.125	25.901	3,591
2024-03-21	31.000	31.000	30.797	30.950	25.756	3,118
2024-03-20	30.700	30.900	30.600	30.850	25.672	9,474
2024-03-19	30.896	30.896	30.726	30.850	25.672	13,531
2024-03-18	30.700	30.900	30.700	30.800	25.631	3,671
2024-03-15	30.850	30.850	30.698	30.800	25.631	26,696
2024-03-14	31.475	31.550	30.997	31.175	25.943	15,813
2024-03-13	31.775	31.818	31.498	31.725	26.400	14,698
2024-03-12	31.625	31.750	31.450	31.625	26.317	12,017
2024-03-11	31.700	31.700	31.350	31.675	26.359	28,745
2024-03-08	32.100	32.350	31.798	32.300	26.879	17,126

← NewerPage 11 of 21 · 1,259 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.