Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	65.125	66.100	64.250	64.950	64.950	9,014
2026-07-22	66.450	67.000	65.350	65.375	65.375	532
2026-07-21	66.400	67.100	66.100	66.300	66.300	3,501
2026-07-20	67.025	67.950	66.750	67.325	67.325	128
2026-07-17	68.000	68.000	66.950	67.425	67.425	2,978
2026-07-16	68.800	69.100	68.100	68.800	68.800	5,431
2026-07-15	66.550	68.600	66.550	67.875	67.875	18,391
2026-07-14	66.950	67.400	66.300	66.800	66.800	143
2026-07-13	65.025	67.100	64.550	66.950	66.950	12,104
2026-07-10	65.175	65.400	64.350	64.750	64.750	4,264
2026-07-09	63.875	65.250	63.850	64.850	64.850	824
2026-07-08	65.000	65.000	63.250	63.425	63.425	862
2026-07-07	65.675	66.200	65.050	65.125	65.125	773
2026-07-06	66.200	66.400	65.900	66.000	66.000	2,408
2026-07-03	66.350	66.400	65.850	66.150	66.150	6,561
2026-07-02	66.200	66.400	65.750	66.100	66.100	1,779
2026-07-01	66.275	66.800	66.275	66.550	66.550	3,633
2026-06-30	66.250	66.800	66.100	66.250	66.250	519
2026-06-29	66.500	66.600	65.600	66.350	66.350	13,412
2026-06-26	66.600	66.800	64.600	65.575	65.575	678
2026-06-25	68.000	68.350	67.075	67.075	67.075	2,511
2026-06-24	69.775	70.050	68.300	68.800	68.800	1,665
2026-06-23	68.650	70.400	68.650	69.725	69.725	5,915
2026-06-22	70.000	70.300	69.500	69.875	69.075	470
2026-06-19	69.900	69.900	69.100	69.725	68.927	3,288
2026-06-18	69.825	70.000	69.150	69.875	69.075	365
2026-06-17	70.450	70.700	68.600	69.325	68.531	3,793
2026-06-16	69.850	70.700	69.850	70.700	69.891	7,561
2026-06-15	68.900	69.850	68.900	69.725	68.927	7,632
2026-06-12	67.225	68.450	66.950	68.100	67.320	5,434
2026-06-11	67.175	67.400	66.350	66.850	66.085	2,887
2026-06-10	67.225	67.250	66.200	66.400	65.640	1,271
2026-06-09	66.200	67.450	66.000	66.100	65.343	6,065
2026-06-08	66.000	66.800	65.500	66.350	65.590	97
2026-06-05	67.275	67.400	66.100	67.125	66.357	2,978
2026-06-04	66.100	67.350	66.075	67.025	66.258	2,666
2026-06-03	66.600	67.050	66.100	66.600	65.838	1,907
2026-06-02	66.300	67.250	66.200	66.650	65.887	897
2026-06-01	66.750	66.750	65.500	65.675	64.923	2,581
2026-05-29	65.325	66.450	65.250	65.575	64.824	4,615
2026-05-28	64.550	65.400	64.500	64.650	63.910	2,664
2026-05-27	65.650	65.650	64.900	65.325	64.577	1,025
2026-05-26	65.475	66.425	65.200	65.875	65.121	486
2026-05-22	67.025	67.800	66.600	66.650	62.921	1,355
2026-05-21	66.450	67.000	65.900	66.850	63.110	731
2026-05-20	64.800	66.150	64.650	65.725	62.048	8,636
2026-05-19	66.150	66.150	64.850	65.175	61.529	1,005
2026-05-18	64.700	66.150	64.700	65.625	61.954	1,425
2026-05-15	65.725	65.800	64.700	65.675	62.001	2,049
2026-05-14	65.450	66.500	65.450	65.675	62.001	2,576
2026-05-13	64.500	65.150	64.400	64.650	61.033	16,712
2026-05-12	64.450	64.450	63.700	63.825	60.254	15,124
2026-05-11	64.500	64.750	64.100	64.500	60.892	8,361
2026-05-08	64.500	65.050	63.300	64.350	60.750	34,327
2026-05-07	65.025	65.754	64.550	64.700	61.080	42,689
2026-05-06	65.225	67.050	65.200	66.250	62.544	28,300
2026-05-05	65.425	65.450	64.150	64.150	60.561	14,534
2026-05-01	64.800	64.800	64.800	64.800	61.175	0
2026-04-30	64.000	65.200	63.450	64.800	61.175	7,165
2026-04-29	64.100	64.200	63.800	63.825	60.254	832

← NewerPage 2 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.