Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	64.650	64.650	63.550	63.875	60.302	232
2026-04-27	64.500	64.850	63.375	63.375	59.830	1,325
2026-04-24	64.000	64.450	63.750	63.875	60.302	2,296
2026-04-23	63.875	64.100	63.700	63.875	60.302	1,644
2026-04-22	64.800	65.300	64.200	64.200	60.608	10,468
2026-04-21	65.125	65.450	64.900	64.950	61.316	410
2026-04-20	64.950	65.300	64.500	64.650	61.033	611
2026-04-17	63.175	65.250	63.000	64.700	61.080	1,012
2026-04-16	64.200	64.200	63.450	63.725	60.160	1,036
2026-04-15	63.650	64.100	63.650	64.050	60.467	2,793
2026-04-14	63.075	64.000	62.900	64.000	60.420	1,426
2026-04-13	62.000	63.000	61.750	62.300	58.815	1,079
2026-04-10	61.675	62.800	61.650	62.050	58.579	13,454
2026-04-09	60.750	61.750	60.750	61.575	58.130	719
2026-04-08	61.125	61.900	60.450	61.275	57.847	4,334
2026-04-07	59.025	59.400	58.500	58.700	55.416	23,349
2026-04-02	58.350	59.050	58.100	59.050	55.747	932
2026-04-01	57.600	59.300	56.600	58.550	55.274	951
2026-03-31	57.100	57.300	56.600	56.800	53.622	4,517
2026-03-30	58.050	58.100	56.500	56.600	53.434	5,096
2026-03-27	58.750	59.000	57.800	57.800	54.566	16,046
2026-03-26	58.900	58.900	57.700	58.550	55.274	37,128
2026-03-25	57.500	58.800	57.500	58.350	55.086	1,604
2026-03-24	56.900	56.900	56.200	56.400	53.245	652
2026-03-23	55.250	57.600	54.300	57.000	53.811	743
2026-03-20	56.900	57.400	56.100	56.300	53.150	368
2026-03-19	56.500	57.100	56.300	56.900	53.717	755
2026-03-18	56.800	57.500	56.800	56.900	53.717	1,567
2026-03-17	56.600	57.200	56.400	56.700	53.528	183
2026-03-16	57.000	57.300	56.200	56.700	53.528	556
2026-03-13	56.600	57.500	56.000	57.000	53.811	1,602
2026-03-12	57.700	57.800	56.700	57.200	54.000	6,075
2026-03-11	57.500	58.400	57.300	58.150	54.897	1,507
2026-03-10	56.000	58.200	56.000	58.050	54.802	5,516
2026-03-09	54.750	56.200	54.000	55.650	52.537	1,951
2026-03-06	55.550	56.600	55.000	55.250	52.159	94
2026-03-05	56.500	57.200	55.950	56.300	53.150	3,953
2026-03-04	55.350	56.700	55.000	56.200	53.056	2,532
2026-03-03	55.550	55.600	54.500	55.250	52.159	3,853
2026-03-02	54.850	56.800	53.400	56.500	53.339	7,724
2026-02-27	54.050	56.700	53.800	56.200	53.056	6,480
2026-02-26	51.400	54.000	51.400	53.800	50.790	4,892
2026-02-25	49.800	50.400	49.800	49.975	47.179	1,823
2026-02-24	50.875	50.900	49.550	50.150	47.344	1,051
2026-02-23	50.475	50.900	50.300	50.475	47.651	9,824
2026-02-20	50.375	50.800	50.100	50.275	47.462	240
2026-02-19	51.025	51.200	50.175	50.175	47.368	17
2026-02-18	50.275	51.100	50.000	50.775	47.934	4,860
2026-02-17	49.275	50.100	49.100	49.900	47.108	1,181
2026-02-16	49.100	49.300	49.050	49.100	46.353	744
2026-02-13	48.900	50.000	48.550	48.825	46.094	5,965
2026-02-12	49.700	50.200	49.000	49.200	46.448	1,243
2026-02-11	51.700	51.700	48.950	49.175	46.424	10,565
2026-02-10	51.650	52.200	51.500	51.650	48.760	532
2026-02-09	50.800	52.300	50.800	51.050	48.194	15,840
2026-02-06	50.475	50.850	50.200	50.375	47.557	12,336
2026-02-05	51.025	51.100	50.300	50.775	47.934	604
2026-02-04	51.450	51.500	50.700	51.250	48.383	2,838
2026-02-03	51.450	51.900	51.200	51.850	48.949	5,105
2026-02-02	51.025	51.200	50.700	51.025	48.170	3,356

← NewerPage 3 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.