Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	29.425	29.600	29.300	29.575	22.958	15,851
2023-12-08	29.375	29.550	29.150	29.375	22.803	15,168
2023-12-07	29.275	29.600	29.200	29.225	22.686	14,270
2023-12-06	29.175	29.500	29.100	29.125	22.609	11,938
2023-12-05	29.200	29.200	28.850	29.025	22.531	17,356
2023-12-04	29.425	29.600	29.050	29.375	22.803	9,554
2023-12-01	29.000	29.450	29.000	29.325	22.764	9,631
2023-11-30	28.747	29.175	28.747	29.175	22.648	6,049
2023-11-29	28.477	28.800	28.477	28.550	22.163	7,781
2023-11-28	28.500	28.600	28.400	28.400	22.046	6,470
2023-11-27	28.600	28.750	28.400	28.550	22.163	4,964
2023-11-24	28.500	28.602	28.250	28.350	22.007	2,038
2023-11-23	28.450	28.650	28.100	28.150	21.852	5,273
2023-11-22	28.600	28.650	28.350	28.350	22.007	4,297
2023-11-21	28.670	28.670	28.350	28.500	22.124	10,278
2023-11-20	28.650	28.650	28.495	28.650	22.240	9,713
2023-11-17	28.300	28.700	28.300	28.600	22.201	6,296
2023-11-16	27.900	28.300	27.900	28.300	21.968	14,236
2023-11-15	27.801	28.250	27.801	28.100	21.813	10,058
2023-11-14	26.747	27.653	26.747	27.525	21.367	7,817
2023-11-13	26.500	26.800	26.500	26.550	20.610	13,121
2023-11-10	26.650	26.650	26.400	26.650	20.688	7,832
2023-11-09	26.500	26.753	26.400	26.400	20.494	5,504
2023-11-08	26.500	26.500	26.050	26.450	20.532	6,947
2023-11-07	26.800	26.800	26.450	26.550	20.610	8,431
2023-11-06	27.025	27.050	26.699	26.850	20.843	10,516
2023-11-03	26.850	26.850	26.582	26.750	20.765	7,959
2023-11-02	26.000	26.350	25.750	26.250	20.377	10,047
2023-11-01	25.375	25.550	25.325	25.325	19.659	8,870
2023-10-31	25.900	25.900	25.348	25.475	19.775	11,092
2023-10-30	25.000	25.601	25.000	25.575	19.853	11,914
2023-10-27	24.300	25.050	24.100	24.950	19.368	13,482
2023-10-26	24.300	24.300	23.800	24.250	18.825	23,027
2023-10-25	24.729	24.729	24.350	24.700	19.174	9,851
2023-10-24	24.900	25.151	24.850	24.900	19.329	33,397
2023-10-23	24.850	24.901	24.600	24.900	19.329	10,617
2023-10-20	25.225	25.225	24.848	25.225	19.581	9,882
2023-10-19	25.725	25.725	25.200	25.725	19.970	9,379
2023-10-18	25.625	25.800	25.500	25.725	19.970	12,416
2023-10-17	25.575	25.650	25.250	25.525	19.814	32,856
2023-10-16	25.650	25.650	25.350	25.525	19.814	76,875
2023-10-13	26.075	26.075	25.495	25.525	19.814	33,179
2023-10-12	26.250	26.300	26.146	26.300	20.416	7,679
2023-10-11	25.750	26.200	25.750	26.050	20.222	14,320
2023-10-10	25.925	26.000	25.600	25.825	20.047	50,774
2023-10-09	25.475	25.875	25.450	25.875	20.086	9,537
2023-10-06	24.950	25.650	24.950	25.325	19.659	16,803
2023-10-05	24.500	24.700	24.400	24.600	19.096	13,517
2023-10-04	24.500	24.700	24.250	24.350	18.902	51,309
2023-10-03	24.700	25.150	24.548	24.550	19.057	19,595
2023-10-02	25.350	25.350	24.800	25.075	19.465	62,338
2023-09-29	25.525	25.750	25.449	25.725	19.970	26,755
2023-09-28	25.275	25.450	24.950	25.325	19.659	24,566
2023-09-27	25.425	25.600	25.075	25.075	19.465	26,387
2023-09-26	25.725	25.800	25.350	25.375	19.698	39,489
2023-09-25	26.000	26.150	25.550	25.625	19.892	20,116
2023-09-22	26.250	26.303	25.900	26.000	20.183	22,017
2023-09-21	26.700	26.700	26.300	26.350	20.455	71,923
2023-09-20	26.250	26.900	26.247	26.550	20.610	13,817
2023-09-19	26.000	26.151	25.844	25.925	20.125	95,095

← NewerPage 13 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.