Van Lanschot Kempen NV historical data

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

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
2026-09-18	69.025	69.375	69.000	69.275	69.275	1,807
2026-09-17	68.150	69.050	67.550	68.350	68.350	8,441
2026-09-16	67.925	68.050	67.450	67.925	67.925	1,422
2026-09-15	66.650	67.650	65.950	67.575	67.575	2,376
2026-09-14	66.800	67.300	66.450	67.025	67.025	632
2026-09-11	66.700	67.300	66.400	67.025	67.025	6,471
2026-09-10	67.525	68.250	66.700	66.950	66.950	4,629
2026-09-09	67.475	68.100	66.900	67.825	67.825	4,036
2026-09-08	67.475	67.800	67.050	67.375	67.375	3,872
2026-09-07	68.250	68.250	67.400	67.825	67.825	281
2026-09-04	67.475	68.150	67.400	67.475	67.475	2,489
2026-09-03	66.950	67.600	66.050	66.900	66.900	3,047
2026-09-02	65.300	66.900	65.300	66.750	66.750	6,812
2026-09-01	66.500	66.500	65.350	65.375	65.375	1,092
2026-08-28	65.600	68.050	65.600	66.550	66.550	3,828
2026-08-27	66.250	66.450	64.200	65.225	65.225	3,046
2026-08-26	66.000	66.500	65.450	65.575	65.575	1,094
2026-08-25	66.000	66.400	65.550	66.050	66.050	668
2026-08-24	65.325	66.000	65.150	65.425	65.425	1,143
2026-08-21	65.825	65.900	65.150	65.675	65.675	170
2026-08-20	66.150	66.150	65.575	65.575	65.575	2,388
2026-08-19	65.725	66.100	65.450	65.875	65.875	762
2026-08-18	66.300	66.350	65.675	65.875	65.875	2,600
2026-08-17	66.250	66.400	65.700	65.925	65.925	761
2026-08-14	66.000	66.200	65.750	65.925	65.925	1,294
2026-08-13	66.200	67.550	65.600	66.100	66.100	1,669
2026-08-12	65.775	66.300	65.350	65.625	65.625	1,562
2026-08-11	64.950	65.675	64.550	65.675	65.675	1,884
2026-08-10	65.225	65.400	64.850	65.225	65.225	4,787
2026-08-07	65.675	65.825	65.400	65.475	65.475	929
2026-08-06	66.100	66.350	65.600	65.675	65.675	252
2026-08-05	66.200	67.450	65.600	66.000	66.000	329
2026-08-04	65.175	66.000	65.175	65.175	65.175	18,820
2026-08-03	65.025	65.900	64.900	65.725	65.725	4,948
2026-07-31	65.075	65.900	65.050	65.325	65.325	335
2026-07-30	64.150	65.000	63.850	64.400	64.400	3,466
2026-07-29	64.350	64.700	63.850	64.350	64.350	1,302
2026-07-28	64.600	65.000	63.625	63.625	63.625	55
2026-07-27	64.500	65.200	64.400	64.550	64.550	3,960
2026-07-24	64.250	65.400	64.000	64.600	64.600	6,843

Page 1 of 3 · 126 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.