Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	24.450	24.500	24.200	24.300	15.335	6,892
2022-04-07	24.350	24.350	24.100	24.350	15.367	14,592
2022-04-06	24.300	24.500	24.199	24.500	15.461	24,506
2022-04-05	24.750	24.750	24.499	24.650	15.556	10,213
2022-04-04	24.450	24.700	24.450	24.450	15.430	1,497
2022-04-01	24.150	24.400	24.000	24.300	15.335	1,801
2022-03-31	24.551	24.551	24.149	24.300	15.335	6,328
2022-03-30	24.400	24.700	24.300	24.300	15.335	37,572
2022-03-29	24.250	24.350	24.000	24.100	15.209	7,266
2022-03-28	23.800	24.150	23.800	24.050	15.177	2,660
2022-03-25	23.650	23.850	23.650	23.675	14.941	5,827
2022-03-24	23.598	23.800	23.598	23.775	15.004	1,426
2022-03-23	23.825	23.825	23.700	23.825	15.035	3,310
2022-03-22	23.750	23.950	23.750	23.825	15.035	3,398
2022-03-21	23.225	23.600	23.150	23.275	14.688	24,899
2022-03-18	23.075	23.250	23.075	23.075	14.562	2,697
2022-03-17	23.150	23.150	22.900	23.025	14.530	2,955
2022-03-16	23.050	23.400	23.050	23.375	14.751	8,575
2022-03-15	22.650	22.650	22.200	22.400	14.136	5,030
2022-03-14	22.400	22.800	22.150	22.800	14.388	9,374
2022-03-11	22.250	22.250	21.550	22.050	13.915	10,445
2022-03-10	21.675	21.900	21.350	21.875	13.805	8,553
2022-03-09	21.200	21.750	21.200	21.675	13.678	9,954
2022-03-08	20.900	21.450	20.500	21.025	13.268	5,418
2022-03-07	20.650	21.100	20.650	20.850	13.158	5,478
2022-03-04	21.800	21.800	21.250	21.475	13.552	16,060
2022-03-03	22.250	22.300	22.099	22.150	13.978	7,180
2022-03-02	21.475	22.150	21.297	22.150	13.978	7,157
2022-03-01	22.600	22.600	21.750	21.825	13.773	18,845
2022-02-28	22.350	22.650	21.900	22.500	14.199	15,495
2022-02-25	22.550	22.800	22.300	22.800	14.388	9,203
2022-02-24	21.637	22.550	21.637	22.550	14.231	15,831
2022-02-23	21.650	22.000	21.650	21.775	13.742	14,218
2022-02-22	21.050	21.700	21.050	21.625	13.647	7,721
2022-02-21	21.874	21.874	21.450	21.775	13.742	22,519
2022-02-18	22.300	22.400	22.300	22.300	14.073	8,619
2022-02-17	22.750	22.750	22.300	22.400	14.136	18,260
2022-02-16	22.700	22.850	22.650	22.800	14.388	14,523
2022-02-15	22.701	22.701	22.500	22.700	14.325	3,766
2022-02-14	22.700	22.700	22.350	22.450	14.167	10,285
2022-02-11	23.175	23.425	23.150	23.425	14.783	1,731
2022-02-10	22.950	23.450	22.900	23.425	14.783	4,402
2022-02-09	22.950	23.100	22.950	22.950	14.483	3,057
2022-02-08	22.550	22.839	22.550	22.750	14.357	4,996
2022-02-07	22.550	22.550	22.300	22.550	14.231	5,830
2022-02-04	22.700	22.700	22.150	22.450	14.167	4,157
2022-02-03	22.850	22.900	22.650	22.850	14.420	1,749
2022-02-02	22.700	22.850	22.650	22.650	14.294	2,514
2022-02-01	22.550	22.750	22.475	22.650	14.294	6,078
2022-01-31	22.350	22.500	22.348	22.350	14.104	5,977
2022-01-28	22.150	22.150	21.925	21.925	13.836	2,984
2022-01-27	22.500	22.700	22.300	22.450	14.167	3,931
2022-01-26	22.300	22.600	22.300	22.450	14.167	5,551
2022-01-25	22.250	22.250	21.850	22.100	13.947	5,711
2022-01-24	22.650	22.650	21.652	21.675	13.678	23,249
2022-01-21	22.973	22.973	22.500	22.900	14.451	14,006
2022-01-20	23.775	23.850	23.100	23.175	14.625	10,520
2022-01-19	24.550	24.650	23.650	23.675	14.941	2,524
2022-01-18	23.950	24.450	23.950	24.100	15.209	5,787
2022-01-17	23.475	23.800	23.400	23.675	14.941	2,847

← NewerPage 20 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.