Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	20.300	20.300	20.150	20.200	13.776	17,463
2022-10-03	19.440	20.150	19.400	20.020	13.653	8,187
2022-09-30	19.604	19.811	19.604	19.720	13.448	1,081
2022-09-29	19.200	19.200	19.080	19.200	13.094	5,925
2022-09-28	18.990	19.340	18.560	19.340	13.189	12,244
2022-09-27	19.200	19.320	19.139	19.320	13.175	3,289
2022-09-26	19.620	19.640	19.180	19.260	13.135	4,939
2022-09-23	20.150	20.150	19.740	19.820	13.516	5,709
2022-09-22	20.490	20.500	20.200	20.400	13.912	1,978
2022-09-21	20.345	20.700	20.200	20.600	14.048	2,608
2022-09-20	20.950	20.950	20.300	20.345	13.875	7,049
2022-09-16	20.900	20.950	20.600	20.850	14.219	1,496
2022-09-15	20.650	20.950	20.650	20.900	14.253	3,234
2022-09-14	20.850	21.000	20.550	20.600	14.048	6,222
2022-09-13	21.200	21.200	20.850	20.950	14.287	2,858
2022-09-12	20.950	21.250	20.950	21.175	14.441	2,928
2022-09-09	20.250	20.700	20.250	20.650	14.082	19,381
2022-09-08	20.200	20.200	19.920	20.020	13.653	4,951
2022-09-07	20.278	20.278	20.200	20.245	13.806	2,116
2022-09-06	20.345	20.355	20.150	20.355	13.881	4,222
2022-09-05	20.300	20.400	20.200	20.255	13.813	9,174
2022-09-02	20.750	20.850	20.550	20.800	14.185	4,260
2022-09-01	20.900	20.900	20.600	20.650	14.082	2,202
2022-08-31	21.350	21.350	20.950	21.025	14.338	7,049
2022-08-30	21.475	21.650	21.150	21.225	14.475	11,712
2022-08-26	22.200	22.200	21.700	21.725	14.816	8,190
2022-08-25	22.000	22.350	21.800	22.050	15.037	9,632
2022-08-24	21.875	22.000	21.750	21.875	14.918	2,115
2022-08-23	21.600	21.950	21.600	21.725	14.816	2,819
2022-08-22	21.700	21.700	21.500	21.675	14.782	5,526
2022-08-19	22.300	22.300	22.130	22.300	15.208	4,319
2022-08-18	22.500	22.650	22.300	22.300	15.208	2,571
2022-08-17	22.500	22.500	22.200	22.200	15.140	3,751
2022-08-16	22.450	22.600	22.250	22.300	15.208	9,453
2022-08-15	22.400	22.400	22.150	22.400	15.276	8,248
2022-08-12	22.250	22.419	22.200	22.200	15.140	2,664
2022-08-11	22.100	22.150	22.050	22.050	15.037	6,341
2022-08-10	22.100	22.100	21.900	22.000	15.003	8,389
2022-08-09	22.150	22.250	22.100	22.150	15.105	5,014
2022-08-08	22.100	22.200	22.100	22.150	15.105	2,900
2022-08-05	22.150	22.150	21.850	22.000	15.003	5,138
2022-08-04	22.050	22.200	22.000	22.050	15.037	2,967
2022-08-03	21.825	22.100	21.825	21.825	14.884	6,105
2022-08-02	22.050	22.050	21.814	22.050	15.037	1,246
2022-08-01	22.400	22.400	22.050	22.100	15.071	1,623
2022-07-29	22.451	22.451	22.200	22.200	15.140	1,836
2022-07-28	22.450	22.450	22.050	22.100	15.071	2,576
2022-07-27	22.200	22.350	21.900	22.150	15.105	9,168
2022-07-26	22.050	22.050	21.900	22.050	15.037	3,218
2022-07-25	21.500	22.150	21.500	22.050	15.037	4,353
2022-07-22	21.550	21.650	21.550	21.575	14.713	1,917
2022-07-21	21.475	21.700	21.350	21.425	14.611	4,259
2022-07-20	21.675	21.900	21.450	21.525	14.679	4,751
2022-07-19	21.525	21.850	21.450	21.825	14.884	5,509
2022-07-18	21.525	21.750	21.450	21.575	14.713	9,443
2022-07-15	21.025	21.250	20.950	21.125	14.406	10,222
2022-07-14	21.450	21.450	21.000	21.075	14.372	24,597
2022-07-13	21.950	21.950	21.825	21.825	14.884	1,597
2022-07-12	21.725	21.900	21.725	21.725	14.816	1,414
2022-07-11	21.875	22.150	21.701	21.925	14.952	4,063

← NewerPage 18 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.