Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	27.150	27.150	26.600	27.025	19.708	35,744
2023-03-23	27.675	27.750	27.200	27.675	20.182	16,737
2023-03-22	27.525	27.538	27.425	27.425	20.000	10,605
2023-03-21	27.175	27.575	26.900	27.575	20.109	26,671
2023-03-20	26.600	27.050	25.850	26.850	19.581	25,637
2023-03-17	27.475	27.550	26.900	27.025	19.708	18,630
2023-03-16	27.325	27.750	26.700	27.025	19.708	29,445
2023-03-15	28.150	28.150	26.650	28.150	20.529	26,920
2023-03-14	27.075	27.703	26.500	27.675	20.182	59,699
2023-03-13	27.800	27.800	26.200	26.950	19.654	27,538
2023-03-10	28.700	28.700	28.050	28.200	20.565	25,232
2023-03-09	28.500	29.003	28.350	28.600	20.857	22,924
2023-03-08	28.500	28.500	28.150	28.250	20.602	27,970
2023-03-07	28.300	28.400	28.150	28.150	20.529	7,554
2023-03-06	28.000	28.250	27.925	27.925	20.365	11,795
2023-03-03	27.600	27.950	27.600	27.625	20.146	23,286
2023-03-02	27.525	27.700	27.500	27.675	20.182	20,834
2023-03-01	27.625	27.925	27.400	27.925	20.365	13,749
2023-02-28	27.000	27.750	27.000	27.525	20.073	20,767
2023-02-27	26.733	26.950	26.733	26.900	19.617	11,611
2023-02-24	26.800	26.800	26.350	26.450	19.289	59,753
2023-02-23	26.950	26.950	25.500	26.700	19.471	39,390
2023-02-22	27.525	27.950	27.500	27.925	20.365	12,114
2023-02-21	27.675	27.850	27.600	27.725	20.219	14,855
2023-02-20	28.000	28.000	27.700	27.875	20.328	5,662
2023-02-17	27.900	28.300	27.900	28.250	20.602	4,100
2023-02-16	27.828	28.100	27.828	27.925	20.365	6,481
2023-02-15	27.775	27.900	27.750	27.875	20.328	2,976
2023-02-14	28.150	28.200	27.850	28.050	20.456	6,921
2023-02-13	27.783	28.150	27.783	28.050	20.456	7,550
2023-02-10	27.625	27.650	27.400	27.575	20.109	8,294
2023-02-09	27.775	27.900	27.650	27.675	20.182	5,811
2023-02-08	27.450	27.950	27.450	27.875	20.328	8,698
2023-02-07	27.625	27.700	27.250	27.575	20.109	3,100
2023-02-06	27.650	27.650	27.350	27.525	20.073	3,359
2023-02-03	27.250	27.900	27.250	27.575	20.109	8,961
2023-02-02	26.950	27.600	26.950	27.275	19.891	28,421
2023-02-01	26.750	27.000	26.750	26.850	19.581	15,763
2023-01-31	26.500	26.500	26.200	26.200	19.107	11,945
2023-01-30	26.850	26.850	26.550	26.700	19.471	3,912
2023-01-27	27.025	27.125	26.850	27.125	19.781	26,400
2023-01-26	27.025	27.175	27.000	27.175	19.818	8,922
2023-01-25	26.900	27.250	26.900	26.900	19.617	7,244
2023-01-24	26.800	26.950	26.650	26.750	19.508	8,781
2023-01-23	26.800	26.800	26.500	26.700	19.471	8,564
2023-01-20	26.250	26.850	26.250	26.400	19.253	8,698
2023-01-19	26.250	26.250	25.850	26.050	18.997	53,504
2023-01-18	25.750	26.500	25.750	26.250	19.143	47,024
2023-01-17	23.750	25.950	23.750	25.525	18.614	142,379
2023-01-16	23.575	23.650	23.350	23.625	17.229	4,448
2023-01-13	23.325	23.550	23.325	23.325	17.010	8,392
2023-01-12	23.100	23.350	23.100	23.225	16.937	5,522
2023-01-11	23.276	23.276	23.116	23.225	16.937	3,680
2023-01-10	23.050	23.300	23.050	23.125	16.864	10,976
2023-01-09	22.950	23.400	22.950	23.125	16.864	13,077
2023-01-06	22.750	22.850	22.650	22.700	16.554	6,959
2023-01-05	22.750	22.750	22.445	22.500	16.408	7,529
2023-01-04	22.650	22.750	22.450	22.650	16.518	22,874
2023-01-03	22.350	22.700	22.350	22.600	16.481	33,448
2022-12-30	21.825	22.000	21.825	21.825	15.916	34,029

← NewerPage 16 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.