Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	58.850	58.900	58.200	58.750	55.463	1,233
2025-08-08	58.050	58.600	58.000	58.450	55.180	1,502
2025-08-07	57.100	58.200	57.100	58.050	54.802	788
2025-08-06	56.700	57.200	56.700	56.700	53.528	1,108
2025-08-05	56.800	57.500	56.500	57.100	53.906	1,981
2025-08-04	56.500	56.900	56.400	56.600	53.434	841
2025-08-01	56.900	57.200	56.100	56.800	53.622	191
2025-07-31	56.500	57.300	56.500	56.800	53.622	1,333
2025-07-30	57.400	57.400	56.400	56.800	53.622	671
2025-07-29	57.700	57.900	57.200	57.300	54.094	432
2025-07-28	58.950	59.000	57.000	57.000	53.811	821
2025-07-25	59.600	59.600	59.000	59.250	55.935	33,494
2025-07-24	58.000	59.600	58.000	59.150	55.841	5,207
2025-07-23	57.700	57.700	57.100	57.200	54.000	105,774
2025-07-22	57.500	57.500	56.800	57.400	54.189	2,134
2025-07-21	56.600	58.200	56.500	57.700	54.472	2,006
2025-07-18	55.650	56.700	55.500	56.400	53.245	532
2025-07-17	55.450	55.800	55.300	55.550	52.442	839
2025-07-16	55.500	55.800	55.500	55.550	52.442	2,123
2025-07-15	55.600	56.100	55.600	55.650	52.537	1,955
2025-07-14	54.950	55.600	54.800	54.950	51.876	1,084
2025-07-11	55.600	55.600	55.200	55.450	52.348	1,072
2025-07-10	55.250	55.800	55.250	55.250	52.159	603
2025-07-09	55.350	55.500	55.000	55.250	52.159	15,373
2025-07-08	54.600	55.750	54.600	55.750	52.631	5,076
2025-07-07	54.050	54.900	53.800	53.900	50.885	2,830
2025-07-04	54.550	54.600	54.000	54.450	51.404	20,660
2025-07-03	54.200	54.900	54.200	54.250	51.215	1,005
2025-07-02	54.050	54.500	53.800	54.050	51.026	6,249
2025-07-01	54.550	54.700	53.800	53.800	50.790	676
2025-06-30	54.450	54.700	54.200	54.350	51.309	1,993
2025-06-27	53.800	54.500	53.600	53.800	50.790	3,880
2025-06-26	52.800	53.800	52.800	53.400	50.413	4,018
2025-06-25	52.800	53.100	52.200	52.600	49.657	739
2025-06-24	53.000	53.000	52.100	52.400	49.469	1,732
2025-06-23	53.300	54.000	53.000	53.800	49.469	3,979
2025-06-20	53.400	54.000	53.300	53.900	49.560	187
2025-06-19	53.600	53.600	53.000	53.300	49.009	1,478
2025-06-18	53.400	53.700	53.000	53.200	48.917	421
2025-06-17	53.300	53.300	52.800	53.200	48.917	8,990
2025-06-16	53.000	54.100	53.000	53.700	49.377	170
2025-06-13	53.900	54.000	53.000	53.400	49.101	929
2025-06-12	54.750	55.100	54.100	54.750	50.342	376
2025-06-11	56.400	56.400	55.200	55.450	50.986	5,941
2025-06-10	56.500	56.700	56.100	56.300	51.767	2,068
2025-06-09	56.600	56.900	56.400	56.600	52.043	500
2025-06-06	57.200	57.300	56.400	57.200	52.595	4,282
2025-06-05	56.500	57.200	56.300	56.800	52.227	15,819
2025-06-04	55.450	56.300	55.200	56.100	51.583	1,160
2025-06-03	54.950	55.700	54.600	55.450	50.986	390
2025-06-02	54.197	55.000	54.197	54.950	50.526	749
2025-05-30	54.650	55.050	54.300	54.550	50.158	5,838
2025-05-29	54.400	55.000	54.400	54.850	50.434	840
2025-05-28	54.350	54.500	54.100	54.450	50.066	2,422
2025-05-27	54.950	56.000	54.500	55.050	50.618	3,280
2025-05-23	57.400	57.800	55.600	57.200	50.066	2,631
2025-05-22	57.900	57.900	56.500	56.900	49.804	103,471
2025-05-21	58.200	58.200	57.600	58.050	50.810	496
2025-05-20	57.800	58.300	57.500	57.900	50.679	13,974
2025-05-19	57.000	57.800	56.300	57.100	49.979	9,991

← NewerPage 6 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.