Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	23.375	23.500	23.349	23.375	14.751	2,866
2022-01-13	23.475	23.600	23.325	23.325	14.720	344
2022-01-12	23.375	23.450	23.200	23.375	14.751	11,161
2022-01-11	23.575	23.575	23.248	23.575	14.877	4,801
2022-01-10	23.150	23.499	23.150	23.325	14.720	5,254
2022-01-07	22.800	22.950	22.800	22.800	14.388	3,972
2022-01-06	22.650	22.850	22.650	22.650	14.294	3,969
2022-01-05	22.900	23.100	22.900	22.900	14.451	9,086
2022-01-04	22.650	22.850	22.650	22.700	14.325	1,028
2021-12-31	22.100	22.150	22.043	22.100	13.947	968
2021-12-30	22.050	22.151	21.875	21.875	13.805	1,145
2021-12-29	21.875	22.101	21.875	21.875	13.805	7,889
2021-12-24	21.850	21.850	21.825	21.825	13.773	566
2021-12-23	21.600	21.900	21.600	21.725	13.710	4,873
2021-12-22	21.275	21.500	21.200	21.375	13.489	7,974
2021-12-21	20.950	21.301	20.950	21.175	13.363	11,676
2021-12-20	20.850	20.850	20.650	20.650	13.032	5,135
2021-12-17	21.025	21.250	20.850	21.125	13.331	13,876
2021-12-16	20.900	21.450	20.900	21.425	13.521	4,791
2021-12-15	20.650	20.750	20.400	20.650	13.032	8,420
2021-12-14	20.600	20.800	20.500	20.600	13.000	10,757
2021-12-13	20.850	20.850	20.600	20.750	13.095	13,558
2021-12-10	20.700	20.750	20.550	20.650	13.032	1,015
2021-12-09	20.950	20.950	20.600	20.700	13.063	2,762
2021-12-08	21.225	21.250	20.875	20.950	13.221	8,102
2021-12-07	21.075	21.250	20.950	20.950	13.221	7,917
2021-12-06	20.750	20.800	20.550	20.550	12.968	3,063
2021-12-03	20.550	20.550	20.550	20.550	12.968	4,505
2021-12-02	20.650	20.801	20.600	20.700	13.063	11,106
2021-12-01	20.850	20.850	20.750	20.800	13.126	33,362
2021-11-30	20.700	21.000	20.450	20.700	13.063	22,415
2021-11-29	20.900	21.100	20.698	20.700	13.063	14,026
2021-11-26	21.150	21.150	20.698	20.750	13.095	4,943
2021-11-25	21.825	21.850	21.500	21.575	13.615	10,494
2021-11-24	21.825	22.000	21.750	21.825	13.773	7,567
2021-11-23	21.950	21.950	21.750	21.875	13.805	2,707
2021-11-22	22.100	22.400	22.100	22.400	14.136	103,618
2021-11-19	22.350	22.350	21.952	22.000	13.884	7,240
2021-11-18	22.850	22.900	22.598	22.800	14.388	10,966
2021-11-17	23.000	23.000	22.750	22.750	14.357	1,052
2021-11-16	23.550	23.550	23.101	23.175	14.625	7,872
2021-11-15	23.548	23.750	23.548	23.625	14.909	1,306
2021-11-12	23.700	23.700	23.600	23.625	14.909	3,468
2021-11-11	23.525	23.600	23.350	23.525	14.846	3,113
2021-11-10	23.875	23.950	23.475	23.475	14.814	8,301
2021-11-09	24.050	24.050	23.800	23.875	15.067	4,063
2021-11-08	23.925	24.350	23.900	24.350	15.367	73,909
2021-11-05	24.000	24.000	23.875	23.875	15.067	6,683
2021-11-04	24.451	24.451	23.950	24.050	15.177	23,254
2021-11-03	24.100	24.350	24.000	24.250	15.303	7,219
2021-11-02	24.000	24.000	23.950	24.000	15.146	3,784
2021-11-01	24.150	24.250	23.963	24.150	15.240	11,570
2021-10-29	24.200	24.200	24.000	24.050	15.177	4,609
2021-10-28	24.050	24.200	24.000	24.150	15.240	19,409
2021-10-27	24.050	24.450	23.950	24.150	15.240	10,716
2021-10-26	24.200	24.200	23.950	24.100	15.209	1,731
2021-10-25	24.450	24.450	24.100	24.200	15.272	10,307
2021-10-22	24.600	24.600	24.500	24.600	15.524	23
2021-10-21	24.650	24.650	24.548	24.600	15.524	991
2021-10-20	24.750	24.950	24.500	24.700	15.587	12,306

← NewerPage 21 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.