Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	27.450	27.450	27.250	27.375	21.250	14,252
2023-06-22	27.300	27.450	27.300	27.325	21.212	8,466
2023-06-21	27.375	27.600	27.375	27.375	21.250	15,641
2023-06-20	27.194	27.500	27.194	27.425	21.289	8,528
2023-06-19	27.325	27.325	27.050	27.325	21.212	14,707
2023-06-16	27.750	27.750	27.600	27.725	21.522	14,408
2023-06-15	27.675	27.850	27.625	27.625	21.444	8,355
2023-06-14	27.325	27.600	27.325	27.325	21.212	6,926
2023-06-13	26.950	27.249	26.800	27.025	20.979	9,411
2023-06-12	27.000	27.000	26.850	26.850	20.843	5,481
2023-06-09	26.750	26.900	26.719	26.800	20.804	7,948
2023-06-08	26.700	27.000	26.700	26.900	20.882	10,217
2023-06-07	26.550	26.650	26.447	26.500	20.571	10,121
2023-06-06	26.450	26.700	26.397	26.400	20.494	5,982
2023-06-05	26.500	26.600	26.247	26.550	20.610	8,665
2023-06-02	26.050	26.550	26.050	26.350	20.455	9,317
2023-06-01	25.725	26.000	25.725	25.725	19.970	7,332
2023-05-31	26.250	26.250	25.550	25.725	19.970	35,883
2023-05-30	27.150	27.150	26.200	26.400	20.494	8,811
2023-05-26	28.450	28.900	28.450	28.900	21.076	23,797
2023-05-25	28.850	29.000	28.350	28.750	20.966	12,345
2023-05-24	29.075	29.150	28.800	28.850	21.039	6,054
2023-05-23	28.450	29.000	28.350	28.700	20.930	9,449
2023-05-22	28.500	28.700	28.300	28.650	20.893	10,563
2023-05-19	28.350	28.600	28.350	28.400	20.711	4,918
2023-05-18	28.200	28.400	28.200	28.200	20.565	6,013
2023-05-17	28.100	28.250	27.950	28.000	20.419	11,402
2023-05-16	27.875	28.150	27.800	28.150	20.529	8,715
2023-05-15	27.825	27.900	27.700	27.825	20.292	5,239
2023-05-12	27.825	28.100	27.800	27.825	20.292	8,021
2023-05-11	27.775	27.850	27.500	27.625	20.146	4,406
2023-05-10	27.725	27.750	27.500	27.675	20.182	4,259
2023-05-09	27.651	27.651	27.450	27.575	20.109	120,580
2023-05-05	27.325	27.550	27.150	27.275	19.891	11,734
2023-05-04	27.375	27.900	26.150	27.025	19.708	18,996
2023-05-03	27.625	27.625	27.437	27.625	20.146	3,768
2023-05-02	27.725	28.000	27.550	27.725	20.219	17,324
2023-04-28	28.200	28.200	27.549	27.575	20.109	12,972
2023-04-27	28.250	28.250	27.834	28.000	20.419	5,256
2023-04-26	28.000	28.350	27.550	28.150	20.529	9,864
2023-04-25	28.200	28.200	27.875	27.875	20.328	10,215
2023-04-24	28.550	28.750	28.500	28.700	20.930	6,272
2023-04-21	28.900	28.900	28.550	28.750	20.966	11,047
2023-04-20	29.547	29.547	28.700	29.075	21.203	7,227
2023-04-19	29.425	29.800	29.424	29.725	21.677	17,501
2023-04-18	29.175	29.400	29.150	29.225	21.313	12,704
2023-04-17	29.225	29.625	29.199	29.625	21.604	25,558
2023-04-14	29.075	29.150	29.000	29.075	21.203	9,113
2023-04-13	28.950	29.100	28.850	28.900	21.076	11,510
2023-04-12	28.800	29.000	28.650	28.750	20.966	52,891
2023-04-11	28.450	28.800	28.450	28.550	20.820	13,475
2023-04-06	28.400	28.550	28.200	28.300	20.638	6,050
2023-04-05	28.200	28.400	28.150	28.200	20.565	11,896
2023-04-04	28.300	28.600	28.250	28.400	20.711	8,789
2023-04-03	28.200	28.550	28.100	28.250	20.602	6,760
2023-03-31	28.500	28.500	28.180	28.450	20.748	7,446
2023-03-30	27.850	28.500	27.850	28.200	20.565	12,021
2023-03-29	26.950	27.400	26.950	27.025	19.708	7,465
2023-03-28	27.125	27.200	26.844	27.075	19.745	18,137
2023-03-27	26.850	27.150	26.850	26.900	19.617	11,796

← NewerPage 15 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.