Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	31.850	32.300	31.850	32.150	26.754	29,731
2024-03-06	32.000	32.100	31.797	31.925	26.567	47,913
2024-03-05	31.556	32.100	31.556	31.775	26.442	33,646
2024-03-04	31.475	31.700	31.275	31.275	26.026	31,726
2024-03-01	31.475	31.800	31.300	31.575	26.276	18,640
2024-02-29	30.708	31.453	30.708	31.175	25.943	25,233
2024-02-28	30.950	30.950	30.600	30.600	25.464	14,352
2024-02-27	30.800	31.100	30.650	30.650	25.506	20,033
2024-02-26	29.950	30.700	29.950	30.550	25.423	37,856
2024-02-23	28.900	29.902	28.900	29.525	24.570	16,699
2024-02-22	28.150	29.125	27.750	29.125	24.237	15,170
2024-02-21	27.578	27.754	27.578	27.625	22.989	10,668
2024-02-20	27.556	27.556	27.275	27.275	22.697	18,929
2024-02-19	27.401	27.652	27.401	27.525	22.905	9,278
2024-02-16	27.475	27.600	27.450	27.575	22.947	10,027
2024-02-15	27.200	27.400	27.200	27.375	22.781	6,481
2024-02-14	26.650	27.000	26.650	26.700	22.219	7,039
2024-02-13	27.100	27.100	26.700	26.700	22.219	4,605
2024-02-12	26.841	27.201	26.841	26.850	22.344	5,346
2024-02-09	26.750	26.800	26.550	26.700	22.219	9,055
2024-02-08	26.900	26.900	26.647	26.900	22.385	7,800
2024-02-07	27.400	27.400	26.749	26.950	22.427	14,660
2024-02-06	27.225	27.350	27.225	27.225	22.656	6,731
2024-02-05	27.225	27.450	27.025	27.025	22.489	4,086
2024-02-02	27.575	27.800	27.250	27.275	22.697	10,269
2024-02-01	27.850	27.850	27.447	27.775	23.113	7,769
2024-01-31	28.000	28.100	27.899	27.925	23.238	5,283
2024-01-30	28.002	28.002	27.650	27.725	23.072	8,552
2024-01-29	28.300	28.350	27.800	27.825	23.155	10,266
2024-01-26	28.100	28.400	28.050	28.400	23.634	13,578
2024-01-25	27.925	28.100	27.875	27.875	23.197	9,535
2024-01-24	27.500	28.000	27.500	27.775	23.113	11,648
2024-01-23	26.900	27.375	26.850	27.375	22.781	12,781
2024-01-22	27.025	27.050	26.897	27.025	22.489	17,746
2024-01-19	26.641	27.050	26.641	26.700	22.219	18,472
2024-01-18	26.500	26.800	26.350	26.500	22.052	11,597
2024-01-17	26.800	26.800	26.425	26.700	22.219	31,444
2024-01-16	27.400	27.400	27.025	27.375	22.781	10,671
2024-01-15	27.675	27.700	27.450	27.675	23.030	5,168
2024-01-12	27.550	27.800	27.550	27.625	22.989	11,997
2024-01-11	28.050	28.200	27.547	27.625	22.989	23,711
2024-01-10	28.650	28.650	28.097	28.350	23.592	11,208
2024-01-09	28.650	28.650	28.250	28.250	23.509	10,567
2024-01-08	28.300	28.500	28.100	28.200	23.467	7,498
2024-01-05	28.300	28.300	27.950	28.100	23.384	13,875
2024-01-04	27.825	28.350	27.800	28.100	23.384	46,246
2024-01-03	28.400	28.400	27.550	27.575	22.947	13,033
2024-01-02	28.300	28.600	28.200	28.350	23.592	16,250
2023-12-29	27.800	28.250	27.800	27.825	23.155	16,028
2023-12-28	28.000	28.100	27.750	28.050	23.342	13,848
2023-12-27	27.775	28.000	27.700	27.725	23.072	21,307
2023-12-22	27.475	27.700	27.349	27.425	22.822	15,502
2023-12-21	27.150	27.500	27.150	27.225	22.656	16,184
2023-12-20	27.925	28.050	27.250	27.425	22.822	36,466
2023-12-19	28.200	28.200	27.650	27.675	23.030	19,242
2023-12-18	29.875	30.100	29.650	29.775	23.113	15,830
2023-12-15	30.000	30.300	29.700	30.000	23.288	54,622
2023-12-14	29.475	30.003	29.250	29.875	23.191	14,894
2023-12-13	29.075	29.200	28.950	29.075	22.570	8,956
2023-12-12	29.400	29.400	28.950	28.950	22.473	11,599

← NewerPage 12 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.