Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	26.350	26.400	25.850	26.050	20.222	26,970
2023-09-15	26.950	26.950	25.697	26.700	20.726	602,459
2023-09-14	26.950	27.100	26.450	26.650	20.688	23,658
2023-09-13	27.200	27.200	26.900	27.025	20.979	16,523
2023-09-12	27.025	27.075	26.850	27.075	21.018	16,082
2023-09-11	27.225	27.400	27.000	27.225	21.134	22,947
2023-09-08	27.350	27.350	26.950	27.225	21.134	21,236
2023-09-07	28.000	28.000	27.200	27.325	21.212	29,561
2023-09-06	28.000	28.350	28.000	28.250	21.930	26,894
2023-09-05	27.350	28.050	27.350	27.725	21.522	21,805
2023-09-04	27.525	27.700	27.300	27.525	21.367	19,038
2023-09-01	27.275	27.400	27.147	27.375	21.250	13,442
2023-08-31	27.375	27.375	27.375	27.375	21.250	19,254
2023-08-30	27.775	27.850	27.047	27.275	21.173	22,201
2023-08-29	28.050	28.300	27.549	27.675	21.483	22,421
2023-08-25	27.475	27.650	26.847	27.075	21.018	30,020
2023-08-24	27.850	27.850	25.550	27.475	21.328	34,819
2023-08-23	29.375	29.550	29.100	29.475	22.881	14,125
2023-08-22	30.300	30.300	29.300	29.675	23.036	21,613
2023-08-21	30.550	30.850	30.300	30.450	23.637	19,905
2023-08-18	30.850	30.850	29.700	30.300	23.521	8,546
2023-08-17	31.175	31.300	30.950	30.950	24.026	16,369
2023-08-16	31.025	31.153	30.700	31.075	24.123	10,381
2023-08-15	31.300	31.300	31.000	31.175	24.200	15,628
2023-08-14	30.750	31.300	30.600	31.175	24.200	8,305
2023-08-11	31.100	31.100	30.400	30.550	23.715	20,173
2023-08-10	31.825	31.825	31.825	31.825	24.705	3,401
2023-08-09	31.100	31.700	31.100	31.575	24.511	19,057
2023-08-08	30.800	31.100	30.800	31.025	24.084	21,450
2023-08-07	30.350	30.950	30.100	30.900	23.987	29,426
2023-08-04	29.675	30.300	29.500	30.000	23.288	16,371
2023-08-03	29.650	29.650	29.400	29.625	22.997	4,876
2023-08-02	29.850	29.850	29.550	29.625	22.997	3,760
2023-08-01	29.625	29.950	29.400	29.775	23.113	9,629
2023-07-31	29.700	29.950	29.700	29.825	23.152	10,260
2023-07-28	29.625	29.753	29.449	29.475	22.881	8,535
2023-07-27	29.525	29.800	29.497	29.575	22.958	7,223
2023-07-26	29.125	29.550	29.125	29.125	22.609	9,786
2023-07-25	29.100	29.350	29.100	29.175	22.648	7,420
2023-07-24	28.600	28.950	28.500	28.850	22.395	9,209
2023-07-21	28.600	28.700	28.450	28.500	22.124	23,815
2023-07-20	28.550	28.850	28.500	28.550	22.163	17,085
2023-07-19	28.700	28.950	28.400	28.550	22.163	20,704
2023-07-18	28.850	28.850	28.600	28.850	22.395	23,747
2023-07-17	29.025	29.050	28.650	28.900	22.434	17,852
2023-07-14	29.275	29.300	29.049	29.125	22.609	16,212
2023-07-13	29.125	29.350	28.800	29.225	22.686	15,903
2023-07-12	28.350	28.950	28.300	28.700	22.279	21,439
2023-07-11	29.225	29.650	28.550	28.750	22.318	33,907
2023-07-10	30.200	30.350	29.850	30.300	23.521	3,008
2023-07-07	29.900	30.200	29.900	30.150	23.405	15,876
2023-07-06	29.600	29.950	29.600	29.825	23.152	18,063
2023-07-05	30.250	30.250	30.000	30.150	23.405	5,258
2023-07-04	30.400	30.400	30.100	30.400	23.599	6,564
2023-07-03	30.700	30.750	30.300	30.600	23.754	4,127
2023-06-30	30.150	30.700	30.150	30.600	23.754	19,271
2023-06-29	29.475	29.900	29.350	29.775	23.113	15,872
2023-06-28	28.650	29.550	28.650	29.075	22.570	32,577
2023-06-27	27.550	27.550	27.325	27.325	21.212	5,503
2023-06-26	27.300	27.600	27.300	27.375	21.250	10,206

← NewerPage 14 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.