Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	21.775	21.951	21.700	21.725	15.843	29,683
2022-12-28	21.750	21.750	21.575	21.575	15.734	17,789
2022-12-23	21.575	21.700	21.548	21.575	15.734	4,430
2022-12-22	21.425	21.550	21.350	21.425	15.624	9,679
2022-12-21	21.400	21.400	21.150	21.175	15.442	5,484
2022-12-20	21.775	21.800	21.150	21.325	15.552	16,758
2022-12-19	23.075	23.125	22.900	23.125	15.770	11,209
2022-12-16	22.700	22.700	22.574	22.650	15.446	8,336
2022-12-15	22.900	22.900	22.500	22.600	15.412	12,924
2022-12-14	22.640	22.640	22.400	22.550	15.378	7,042
2022-12-13	22.450	22.850	22.250	22.550	15.378	26,625
2022-12-12	22.700	22.700	22.250	22.350	15.242	10,855
2022-12-09	22.900	22.900	22.500	22.650	15.446	24,220
2022-12-08	22.500	22.600	22.450	22.550	15.378	10,337
2022-12-07	22.600	22.750	22.500	22.750	15.515	9,129
2022-12-06	22.900	22.900	22.525	22.550	15.378	5,836
2022-12-05	23.250	23.250	22.800	22.950	15.651	15,042
2022-12-02	22.900	22.950	22.850	22.900	15.617	6,084
2022-12-01	23.100	23.100	22.750	23.025	15.702	27,544
2022-11-30	23.025	23.050	22.750	23.025	15.702	2,431
2022-11-29	23.050	23.050	22.850	22.850	15.583	8,348
2022-11-28	23.600	23.600	22.850	23.025	15.702	29,513
2022-11-25	23.800	23.800	23.600	23.675	16.145	7,280
2022-11-24	23.550	23.950	23.550	23.575	16.077	12,179
2022-11-23	23.675	23.700	23.300	23.375	15.941	15,827
2022-11-22	23.475	23.653	23.450	23.475	16.009	2,973
2022-11-21	23.166	23.650	23.166	23.275	15.873	17,042
2022-11-18	22.650	22.653	22.500	22.550	15.378	1,156
2022-11-17	22.500	22.560	22.250	22.550	15.378	9,940
2022-11-16	22.726	22.726	22.250	22.250	15.174	2,000
2022-11-15	22.700	22.700	22.700	22.700	15.481	3,479
2022-11-14	22.400	22.700	22.350	22.450	15.310	5,347
2022-11-11	22.300	22.300	22.300	22.300	15.208	1,855
2022-11-10	22.000	22.450	21.800	22.350	15.242	6,694
2022-11-09	21.958	21.958	21.650	21.725	14.816	6,913
2022-11-08	22.000	22.000	21.898	22.000	15.003	3,957
2022-11-07	22.000	22.150	21.948	22.050	15.037	1,683
2022-11-04	21.875	22.050	21.750	21.825	14.884	3,430
2022-11-03	21.825	21.825	21.825	21.825	14.884	4,914
2022-11-02	21.875	21.875	21.875	21.875	14.918	1,893
2022-11-01	22.000	22.000	22.000	22.000	15.003	1,829
2022-10-31	21.875	21.875	21.875	21.875	14.918	9,583
2022-10-28	21.950	22.250	21.950	22.000	15.003	6,016
2022-10-27	22.000	22.000	22.000	22.000	15.003	3,979
2022-10-26	21.475	21.475	21.475	21.475	14.645	4,921
2022-10-25	20.850	20.850	20.850	20.850	14.219	4,226
2022-10-24	20.650	20.798	20.650	20.650	14.082	2,698
2022-10-21	20.445	20.445	20.445	20.445	13.943	1,440
2022-10-20	20.490	20.490	20.490	20.490	13.973	1,524
2022-10-19	20.255	20.255	20.255	20.255	13.813	15,334
2022-10-18	20.065	20.065	20.065	20.065	13.684	2,424
2022-10-17	19.810	19.940	19.775	19.775	13.486	1,670
2022-10-14	19.730	19.881	19.529	19.665	13.411	1,130
2022-10-13	19.200	19.640	19.200	19.620	13.380	3,056
2022-10-12	19.500	19.500	19.240	19.400	13.230	7,304
2022-10-11	19.680	19.680	19.445	19.480	13.285	1,531
2022-10-10	20.000	20.120	19.873	20.120	13.721	539
2022-10-07	20.120	20.200	19.955	19.955	13.609	16,832
2022-10-06	20.100	20.100	19.980	20.100	13.707	10,200
2022-10-05	20.245	20.250	20.010	20.010	13.646	1,466

← NewerPage 17 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.