Van Lanschot Kempen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 62.250 | 62.250 | 62.250 | 62.250 | 62.250 | 869 |
| 2026-10-15 | 61.825 | 62.850 | 60.800 | 61.125 | 61.125 | 8,360 |
| 2026-10-14 | 62.400 | 63.200 | 62.100 | 63.075 | 63.075 | 678 |
| 2026-10-13 | 62.800 | 63.400 | 62.250 | 62.400 | 62.400 | 807 |
| 2026-10-12 | 63.475 | 64.650 | 63.150 | 63.625 | 63.625 | 2,090 |
| 2026-10-09 | 63.500 | 65.100 | 63.500 | 64.350 | 64.350 | 8,579 |
| 2026-10-08 | 64.200 | 64.600 | 63.600 | 64.000 | 64.000 | 1,534 |
| 2026-10-07 | 66.300 | 66.700 | 64.800 | 65.475 | 65.475 | 1,445 |
| 2026-10-06 | 66.900 | 67.250 | 66.500 | 67.075 | 67.075 | 1,196 |
| 2026-10-05 | 67.275 | 67.600 | 66.475 | 66.500 | 66.500 | 3,332 |
| 2026-10-02 | 68.000 | 68.000 | 67.325 | 67.575 | 67.575 | 10,677 |
| 2026-10-01 | 67.775 | 68.300 | 67.350 | 68.000 | 68.000 | 6,261 |
| 2026-09-30 | 68.750 | 69.025 | 68.250 | 69.025 | 69.025 | 16,904 |
| 2026-09-29 | 67.950 | 68.800 | 67.950 | 68.200 | 68.200 | 6,364 |
| 2026-09-28 | 67.425 | 68.400 | 67.400 | 68.300 | 68.300 | 3,096 |
| 2026-09-25 | 67.625 | 67.850 | 66.950 | 67.425 | 67.425 | 34 |
| 2026-09-24 | 68.400 | 69.000 | 66.950 | 67.225 | 67.225 | 2,106 |
| 2026-09-23 | 69.225 | 69.700 | 68.250 | 69.125 | 69.125 | 1,126 |
| 2026-09-22 | 70.500 | 71.050 | 69.250 | 69.925 | 69.925 | 620 |
| 2026-09-21 | 70.000 | 70.500 | 69.600 | 69.725 | 69.725 | 703 |
Page 1 of 1 · 20 trading days
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.