Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	50.475	50.700	49.950	50.275	47.462	1,083
2025-11-03	50.800	51.300	50.800	50.875	48.029	5,706
2025-10-31	51.050	51.100	50.600	51.025	48.170	3,045
2025-10-30	50.400	51.025	50.400	51.025	48.170	782
2025-10-29	50.775	50.800	50.175	50.175	47.368	4,897
2025-10-28	52.000	52.300	49.500	50.450	47.628	5,166
2025-10-27	52.200	52.200	51.400	51.750	48.855	370
2025-10-24	51.450	51.700	51.300	51.550	48.666	569
2025-10-23	51.450	51.700	51.300	51.550	48.666	360
2025-10-22	51.650	51.700	51.200	51.450	48.572	1,569
2025-10-21	51.750	52.000	51.400	52.000	49.091	241
2025-10-20	52.000	52.100	51.700	51.850	48.949	1,647
2025-10-17	51.050	51.700	50.200	51.350	48.477	4,192
2025-10-16	53.300	53.500	52.100	52.300	49.374	1,962
2025-10-15	54.000	54.000	53.400	53.900	50.885	1,162
2025-10-14	53.900	53.900	53.100	53.300	50.318	2,724
2025-10-13	52.900	53.950	52.900	53.300	50.318	1,196
2025-10-10	53.400	53.500	52.800	53.400	50.413	761
2025-10-09	52.400	53.400	52.400	53.300	50.318	2,086
2025-10-08	52.500	52.800	52.300	52.800	49.846	580
2025-10-07	52.500	53.100	52.500	52.600	49.657	2,368
2025-10-06	52.400	53.300	52.200	52.300	49.374	2,915
2025-10-03	51.850	52.600	51.800	52.000	49.091	2,017
2025-10-02	51.025	51.700	50.900	51.650	48.760	1,507
2025-10-01	50.500	51.025	50.500	51.025	48.170	948
2025-09-30	49.950	50.700	49.950	50.675	47.840	1,276
2025-09-29	50.100	50.500	50.100	50.350	47.533	421
2025-09-26	50.175	50.400	49.624	50.350	47.533	647
2025-09-25	50.200	50.200	49.650	49.800	47.014	3,380
2025-09-24	50.600	50.600	50.300	50.350	47.533	1,154
2025-09-23	50.575	51.000	50.500	50.650	47.816	2,891
2025-09-22	50.475	50.600	50.300	50.375	47.557	901
2025-09-19	49.975	50.500	49.850	50.450	47.628	2,094
2025-09-18	49.575	49.800	49.300	49.575	46.802	1,068
2025-09-17	49.125	49.400	49.125	49.300	46.542	1,586
2025-09-16	50.075	50.400	49.150	49.200	46.448	5,289
2025-09-15	50.375	50.800	50.200	50.550	47.722	735
2025-09-12	50.000	50.700	50.000	50.550	47.722	2,459
2025-09-11	49.400	50.150	49.350	50.150	47.344	706
2025-09-10	50.275	50.300	49.400	49.400	46.636	6,165
2025-09-09	50.400	50.400	49.700	49.975	47.179	4,168
2025-09-08	50.000	50.400	50.000	50.375	47.557	5,104
2025-09-05	49.875	51.100	49.700	50.550	47.722	2,772
2025-09-04	49.750	49.750	48.750	49.575	46.802	28,073
2025-09-03	49.975	50.600	49.500	49.600	46.825	4,623
2025-09-02	51.650	51.700	50.100	50.375	47.557	10,410
2025-09-01	52.200	52.200	51.500	51.850	48.949	4,315
2025-08-29	53.300	53.300	52.200	52.400	49.469	2,870
2025-08-28	53.400	54.500	51.800	53.100	50.129	8,237
2025-08-27	58.050	58.100	56.800	56.900	53.717	2,007
2025-08-26	58.550	58.800	57.500	57.700	54.472	816
2025-08-22	58.100	59.700	58.100	58.850	55.558	157
2025-08-21	58.150	58.700	58.000	58.550	55.274	366
2025-08-20	58.450	58.700	58.200	58.250	54.991	370
2025-08-19	58.700	59.200	58.700	58.950	55.652	1,411
2025-08-18	58.450	59.200	58.200	58.250	54.991	529
2025-08-15	58.950	59.100	58.500	58.850	55.558	2,492
2025-08-14	58.950	59.200	58.500	58.950	55.652	3,414
2025-08-13	58.950	59.500	57.900	58.950	55.652	1,057
2025-08-12	58.850	59.000	58.700	58.950	55.652	874

← NewerPage 5 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.