Van Lanschot Kempen NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	43.250	43.250	42.650	43.175	37.790	6
2024-11-20	42.550	43.450	42.550	43.125	37.747	13
2024-11-19	43.450	43.450	42.400	42.900	37.550	412
2024-11-18	44.500	44.550	42.400	43.075	37.703	284
2024-11-15	44.550	44.700	44.100	44.650	39.081	197
2024-11-14	43.650	44.700	43.650	44.550	38.994	295
2024-11-13	43.050	43.750	43.050	43.275	37.878	411
2024-11-12	43.025	43.750	42.800	43.675	38.228	2,497
2024-11-11	42.000	43.150	42.000	43.125	37.747	860
2024-11-08	42.050	42.350	41.800	41.825	36.609	20
2024-11-07	41.650	42.050	41.650	42.050	36.806	2,954
2024-11-06	41.925	42.050	41.300	41.775	36.565	2,776
2024-11-05	41.475	41.950	41.100	41.725	36.521	2,071
2024-11-04	41.775	42.050	41.275	41.275	36.127	13
2024-11-01	41.900	42.200	41.900	42.200	36.937	32
2024-10-31	41.800	42.500	41.800	42.200	36.937	4
2024-10-30	43.250	43.250	42.400	43.025	37.659	1,177
2024-10-29	43.925	44.100	43.150	43.525	38.097	18
2024-10-28	44.450	44.600	43.675	43.675	38.228	56
2024-10-25	43.375	44.300	43.250	43.925	38.447	200
2024-10-24	43.775	43.850	43.450	43.775	38.316	936
2024-10-23	44.300	44.350	43.850	44.300	38.775	26
2024-10-22	44.300	44.350	43.600	44.150	38.644	1,172
2024-10-21	44.650	44.800	44.100	44.650	39.081	770
2024-10-18	44.700	45.000	44.650	44.650	39.081	303
2024-10-17	44.000	44.750	44.000	44.700	39.125	2,267
2024-10-16	44.200	44.550	44.150	44.300	38.775	341
2024-10-15	44.600	45.000	44.250	44.250	38.731	159
2024-10-14	44.450	44.950	44.100	44.100	38.600	148
2024-10-11	44.000	44.650	44.000	44.650	39.081	330
2024-10-10	44.250	44.250	43.500	44.000	38.512	123
2024-10-09	43.350	44.150	43.350	43.825	38.359	43
2024-10-08	42.500	43.400	42.350	43.025	37.659	662
2024-10-07	42.650	43.000	42.500	42.800	37.462	98
2024-10-04	42.100	42.900	41.900	42.750	37.418	875
2024-10-03	42.200	42.500	42.050	42.150	36.893	362
2024-10-02	42.700	42.900	42.050	42.200	36.937	594
2024-10-01	42.650	42.800	42.000	42.300	37.024	4
2024-09-30	42.150	42.650	42.000	42.150	36.893	477
2024-09-27	42.300	42.350	41.900	42.150	36.893	391
2024-09-26	42.000	42.200	41.750	42.050	36.806	705
2024-09-25	41.775	42.150	41.550	41.875	36.653	492
2024-09-24	42.500	42.700	41.950	42.000	36.762	1,144
2024-09-23	42.100	42.600	42.100	42.400	37.112	483
2024-09-20	42.300	42.650	42.300	42.650	37.331	1,594
2024-09-19	41.950	42.650	41.950	42.600	37.287	2,054
2024-09-18	42.050	42.050	41.600	42.000	36.762	225,396
2024-09-17	41.725	42.000	41.600	41.825	36.609	94
2024-09-16	41.475	41.650	41.100	41.225	36.084	113
2024-09-13	41.100	41.600	41.100	41.175	36.040	101
2024-09-12	41.025	41.150	40.650	40.700	35.624	3
2024-09-11	40.200	40.300	40.000	40.250	35.230	55
2024-09-10	40.350	40.700	39.850	40.250	35.230	787
2024-09-09	40.000	41.000	40.000	40.250	35.230	101
2024-09-06	40.650	41.150	40.250	40.250	35.230	556
2024-09-05	40.300	41.050	40.300	40.850	35.755	294
2024-09-04	40.200	40.500	39.750	40.050	35.055	449
2024-09-03	41.600	41.600	40.400	40.850	35.755	180
2024-09-02	41.425	41.700	41.150	41.525	36.346	1,102
2024-08-30	42.000	42.150	41.375	41.375	36.215	1,879

← NewerPage 9 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.