Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	49.500	49.800	49.100	49.600	43.414	1,516
2025-02-17	49.000	49.750	48.950	49.600	43.414	1,435
2025-02-14	48.700	49.100	48.700	49.000	42.889	154
2025-02-13	49.200	49.700	48.550	49.275	43.130	382
2025-02-12	48.550	49.100	48.550	48.550	42.495	659
2025-02-11	47.750	48.500	47.750	47.825	41.860	451
2025-02-10	47.325	48.000	47.200	47.625	41.685	487
2025-02-07	47.200	47.200	46.950	47.025	41.160	669
2025-02-06	46.600	47.450	46.600	47.175	41.291	145
2025-02-05	47.000	47.000	46.400	46.650	40.832	137
2025-02-04	46.950	47.250	46.750	46.850	41.007	24
2025-02-03	47.025	47.100	46.450	46.900	41.051	255
2025-01-31	47.475	47.700	47.450	47.575	41.642	197
2025-01-30	47.200	48.100	47.200	48.100	42.101	885
2025-01-29	47.175	47.775	47.150	47.775	41.817	32
2025-01-28	46.400	47.150	46.000	47.025	41.160	1
2025-01-27	46.500	46.850	45.900	46.500	40.701	1,042
2025-01-24	46.650	46.900	46.200	46.750	40.920	3,009
2025-01-23	46.750	47.150	46.200	46.200	40.438	1,076
2025-01-22	47.175	47.250	46.900	47.125	41.248	4
2025-01-21	47.375	47.500	46.900	47.325	41.423	253
2025-01-20	47.675	48.500	47.350	47.625	41.685	419
2025-01-17	46.400	47.700	46.400	47.175	41.291	174
2025-01-16	45.400	46.800	45.400	46.600	40.788	327
2025-01-15	44.250	45.100	44.250	44.900	39.300	159
2025-01-14	43.775	44.200	43.700	44.150	38.644	1,784
2025-01-13	44.150	44.200	43.350	43.425	38.009	266
2025-01-10	45.275	45.300	44.100	44.300	38.775	3
2025-01-09	45.025	45.850	44.850	44.900	39.300	153
2025-01-08	44.900	45.450	44.900	44.950	39.344	994
2025-01-07	45.125	45.150	44.600	45.025	39.410	863
2025-01-06	45.225	45.800	44.850	44.900	39.300	105
2025-01-03	44.550	45.100	44.550	44.650	39.081	269
2025-01-02	43.750	44.900	43.750	44.800	39.213	200
2024-12-31	43.125	43.650	43.125	43.125	37.747	256
2024-12-30	43.350	43.350	43.000	43.275	37.878	919
2024-12-27	42.850	43.450	42.850	43.425	38.009	15
2024-12-24	42.700	43.000	42.700	42.800	37.462	16
2024-12-23	42.850	42.950	42.500	42.650	37.331	910
2024-12-20	43.100	43.100	42.100	42.450	37.156	30
2024-12-19	43.025	43.375	42.850	43.375	37.965	363
2024-12-18	43.100	43.550	43.100	43.175	37.790	172
2024-12-17	44.050	44.250	43.150	43.375	37.965	331
2024-12-16	44.000	44.000	43.750	43.825	38.359	211
2024-12-13	43.500	43.900	43.500	43.525	38.097	263
2024-12-12	43.625	43.950	43.350	43.825	38.359	543
2024-12-11	43.850	44.200	43.850	43.925	38.447	49
2024-12-10	44.000	44.000	43.700	43.925	38.447	563
2024-12-09	44.100	44.300	43.900	44.200	38.688	27
2024-12-06	44.000	44.150	43.700	43.775	38.316	13
2024-12-05	43.050	44.350	43.050	44.300	38.775	315
2024-12-04	43.300	43.300	43.050	43.175	37.790	176
2024-12-03	43.025	43.100	42.700	42.900	37.550	113
2024-12-02	42.400	42.900	42.200	42.900	37.550	30
2024-11-29	42.400	42.600	42.100	42.150	36.893	35
2024-11-28	42.500	42.600	42.200	42.250	36.981	2,953
2024-11-27	42.100	42.250	41.800	41.825	36.609	2,013
2024-11-26	42.800	43.200	41.900	42.350	37.068	579
2024-11-25	43.025	43.350	42.700	43.075	37.703	80
2024-11-22	43.425	43.450	42.750	42.750	37.418	15

← NewerPage 8 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.