Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	51.100	51.700	51.100	51.150	48.288	1,022
2026-01-29	51.650	52.000	51.100	51.125	48.265	4,808
2026-01-28	51.750	52.100	51.500	51.850	48.949	2,830
2026-01-27	52.600	52.600	51.800	52.500	49.563	3,511
2026-01-26	52.600	52.600	52.200	52.200	49.280	1,276
2026-01-23	52.500	52.600	52.100	52.300	49.374	62
2026-01-22	51.550	52.500	51.500	52.500	49.563	1,280
2026-01-21	51.050	51.200	50.300	50.950	48.100	2,534
2026-01-20	51.150	51.200	50.600	50.875	48.029	2,756
2026-01-19	51.450	52.000	51.300	51.650	48.760	2,170
2026-01-16	52.700	53.000	52.153	52.700	49.752	462
2026-01-15	51.850	53.000	51.600	52.400	49.469	692
2026-01-14	53.100	53.100	51.300	51.750	48.855	2,189
2026-01-13	53.600	53.600	52.700	53.300	50.318	4,937
2026-01-12	53.900	53.900	52.800	53.500	50.507	1,902
2026-01-09	54.050	54.100	52.900	53.200	50.224	2,078
2026-01-08	54.050	54.300	53.600	54.250	51.215	4,296
2026-01-07	54.250	54.500	54.000	54.150	51.121	1,145
2026-01-06	54.950	55.100	53.800	54.250	51.215	1,610
2026-01-05	53.600	55.000	53.200	54.850	51.781	619
2026-01-02	53.000	53.700	52.900	53.100	50.129	1,138
2025-12-31	53.400	53.400	53.000	53.100	50.129	196
2025-12-30	52.600	53.300	52.500	53.300	50.318	479
2025-12-29	52.200	52.900	52.200	52.400	49.469	3,108
2025-12-24	52.700	52.700	52.200	52.300	49.374	139
2025-12-23	52.900	54.000	52.200	52.800	49.846	1,006
2025-12-22	52.200	53.000	52.100	52.800	49.846	1,959
2025-12-19	51.500	52.500	51.500	51.750	48.855	2,133
2025-12-18	51.650	51.700	51.000	51.350	48.477	520
2025-12-17	51.250	51.500	50.900	51.150	48.288	797
2025-12-16	51.100	51.100	50.500	50.575	47.746	454
2025-12-15	51.025	51.300	50.900	51.025	48.170	475
2025-12-12	51.550	51.900	51.000	51.125	48.265	2,816
2025-12-11	51.450	51.900	51.300	51.550	48.666	136,322
2025-12-10	52.500	52.500	51.400	51.550	48.666	4,051
2025-12-09	52.200	52.700	52.200	52.200	49.280	4,767
2025-12-08	51.500	52.200	51.500	51.650	48.760	155
2025-12-05	50.700	51.900	50.700	51.650	48.760	463
2025-12-04	50.875	51.100	50.600	50.850	48.005	133
2025-12-03	51.150	51.500	50.400	50.475	47.651	4,623
2025-12-02	51.850	51.900	51.100	51.650	48.760	567
2025-12-01	51.750	52.000	51.100	51.650	48.760	1,771
2025-11-28	51.450	52.000	51.301	51.350	48.477	1,847
2025-11-27	51.150	51.500	50.900	51.125	48.265	2,869
2025-11-26	50.100	51.100	50.100	50.750	47.911	670
2025-11-25	49.300	50.100	49.000	50.075	47.274	886
2025-11-24	50.000	50.000	49.345	49.775	46.990	1,732
2025-11-21	49.975	50.600	49.300	49.575	46.802	440
2025-11-20	50.875	51.300	50.600	50.775	47.934	1,701
2025-11-19	49.700	50.200	49.250	49.875	47.085	1,632
2025-11-18	49.750	49.750	49.050	49.600	46.825	3,085
2025-11-17	50.400	51.000	50.400	50.875	48.029	841
2025-11-14	51.025	51.300	50.300	50.750	47.911	709
2025-11-13	51.200	51.800	51.200	51.350	48.477	478
2025-11-12	50.475	51.200	50.400	50.650	47.816	660
2025-11-11	50.475	50.700	50.100	50.375	47.557	1,545
2025-11-10	49.100	50.400	49.100	50.375	47.557	2,092
2025-11-07	49.975	50.200	48.950	49.300	46.542	2,273
2025-11-06	50.400	50.400	50.000	50.175	47.368	4,462
2025-11-05	50.375	50.400	50.100	50.375	47.557	3,560

← NewerPage 4 of 5 · 252 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.