Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	56.500	57.500	56.500	57.300	50.154	2,230
2025-05-15	55.710	57.050	55.710	56.600	49.541	18,156
2025-05-14	56.380	56.380	55.640	56.335	49.309	115,274
2025-05-13	56.200	56.600	56.200	56.245	49.230	5,013
2025-05-12	57.340	57.600	56.720	56.890	49.795	3,793
2025-05-09	56.265	56.550	56.000	56.375	49.344	2,047
2025-05-08	54.695	56.280	54.500	55.885	48.915	24,850
2025-05-07	53.905	54.340	53.050	53.760	47.055	9,550
2025-05-06	53.510	53.510	52.510	52.765	46.184	1,440
2025-05-02	51.240	52.240	51.240	52.030	45.541	4,320
2025-05-01	50.578	50.578	50.578	50.578	44.270	0
2025-04-30	50.948	51.530	50.110	50.578	44.270	5,043
2025-04-29	49.505	50.668	49.500	50.668	44.348	813
2025-04-28	49.398	49.590	49.055	49.318	43.167	2,583
2025-04-25	48.503	49.210	48.400	48.625	42.561	1,195
2025-04-24	47.903	48.235	47.763	47.763	41.806	131
2025-04-23	47.600	48.440	47.415	47.993	42.007	13,984
2025-04-22	46.880	47.180	46.800	46.865	41.020	257
2025-04-17	46.800	47.020	46.530	46.890	41.042	1,349
2025-04-16	46.748	46.915	46.300	46.430	40.639	840
2025-04-15	45.470	46.775	45.470	46.245	40.477	725
2025-04-14	45.000	45.597	44.570	45.118	39.491	798
2025-04-11	44.503	44.990	43.450	43.733	38.278	11,537
2025-04-10	46.790	46.790	44.070	44.255	38.736	1,050
2025-04-09	42.148	42.940	41.830	42.650	37.331	1,546
2025-04-08	43.000	44.000	42.790	43.870	38.399	1,769
2025-04-07	38.563	42.600	38.090	41.913	36.685	16,873
2025-04-04	45.600	45.600	42.150	42.850	37.506	2,109
2025-04-03	46.350	47.050	45.950	46.450	40.657	436
2025-04-02	47.475	47.550	46.600	46.650	40.832	3,536
2025-04-01	47.150	47.800	47.150	47.575	41.642	149
2025-03-31	47.775	47.800	47.050	47.325	41.423	2,149
2025-03-28	48.400	48.800	47.900	48.500	42.451	659
2025-03-27	49.000	49.050	48.550	48.700	42.626	196
2025-03-26	49.200	49.600	49.000	49.375	43.217	13
2025-03-25	49.075	49.650	48.850	49.075	42.955	1,132
2025-03-24	48.650	49.300	48.600	48.900	42.801	220
2025-03-21	48.500	48.650	48.000	48.350	42.320	1,240
2025-03-20	48.650	48.900	47.850	48.500	42.451	378
2025-03-19	48.000	48.850	47.550	48.450	42.407	2,050
2025-03-18	47.450	48.400	47.450	48.000	42.014	2,203
2025-03-17	46.450	47.200	46.150	46.750	40.920	1,661
2025-03-14	45.025	46.500	44.550	46.450	40.657	199
2025-03-13	45.475	46.050	44.900	45.575	39.891	9,956
2025-03-12	44.600	45.450	44.600	45.375	39.716	2,784
2025-03-11	46.300	46.400	44.500	45.025	39.410	6,686
2025-03-10	48.350	48.350	46.050	46.300	40.526	2,063
2025-03-07	47.475	48.700	47.450	48.500	42.451	562
2025-03-06	47.775	48.350	47.500	48.150	42.145	1,028
2025-03-05	47.400	48.400	47.400	47.575	41.642	768
2025-03-04	48.050	48.050	46.650	46.650	40.832	3,769
2025-03-03	48.100	49.500	46.600	48.750	42.670	3,619
2025-02-28	44.200	45.950	41.950	45.725	40.022	13,834
2025-02-27	46.050	46.250	43.900	44.050	38.556	3,876
2025-02-26	48.450	49.100	48.450	49.000	42.889	607
2025-02-25	47.825	48.200	47.825	47.825	41.860	141
2025-02-24	48.400	48.450	47.750	47.775	41.817	35
2025-02-21	48.700	48.850	48.300	48.400	42.364	382
2025-02-20	48.350	48.700	48.350	48.500	42.451	165
2025-02-19	49.000	49.350	48.500	49.000	42.889	661

← NewerPage 7 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.