Campine N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2026-07-24 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2026-07-23 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 2 |
| 2026-07-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2026-07-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2026-07-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2026-07-17 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 2 |
| 2026-07-16 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | 1 |
| 2026-07-15 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1 |
| 2026-07-14 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 1 |
| 2026-07-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 10 |
| 2026-07-10 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1 |
| 2026-07-09 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 45 |
| 2026-07-08 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1 |
| 2026-07-07 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1 |
| 2026-07-06 | 217.00 | 230.00 | 217.00 | 219.00 | 219.00 | 8 |
| 2026-07-03 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2026-07-02 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | 6 |
| 2026-07-01 | 219.00 | 220.00 | 217.00 | 217.00 | 217.00 | 1 |
| 2026-06-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1 |
| 2026-06-29 | 215.00 | 222.00 | 210.00 | 212.00 | 212.00 | 11 |
| 2026-06-26 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1 |
| 2026-06-25 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1 |
| 2026-06-24 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 5 |
| 2026-06-23 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 2 |
| 2026-06-22 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 2 |
| 2026-06-19 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | 60 |
| 2026-06-18 | 226.00 | 227.00 | 223.00 | 227.00 | 227.00 | 19 |
| 2026-06-17 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 10 |
| 2026-06-16 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 1 |
| 2026-06-15 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | 1 |
| 2026-06-12 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | 1 |
| 2026-06-11 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 11 |
| 2026-06-10 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 6 |
| 2026-06-09 | 235.00 | 240.00 | 235.00 | 240.00 | 233.00 | 48 |
| 2026-06-08 | 239.00 | 245.00 | 236.00 | 241.00 | 233.97 | 93 |
| 2026-06-05 | 244.00 | 244.00 | 240.00 | 243.00 | 235.91 | 5 |
| 2026-06-04 | 246.00 | 246.00 | 245.00 | 245.00 | 237.85 | 10 |
| 2026-06-03 | 247.00 | 247.00 | 245.00 | 245.00 | 237.85 | 27 |
| 2026-06-02 | 252.00 | 252.00 | 246.00 | 248.00 | 240.77 | 4 |
| 2026-06-01 | 257.00 | 257.00 | 246.00 | 246.00 | 238.83 | 3 |
| 2026-05-28 | 246.00 | 253.00 | 241.00 | 249.00 | 241.74 | 62 |
| 2026-05-27 | 249.00 | 252.00 | 240.00 | 240.00 | 233.00 | 246 |
| 2026-05-26 | 245.00 | 249.00 | 244.00 | 247.00 | 239.80 | 163 |
| 2026-05-22 | 229.00 | 232.00 | 229.00 | 232.00 | 225.23 | 1 |
| 2026-05-21 | 230.00 | 233.00 | 230.00 | 230.00 | 223.29 | 7 |
| 2026-05-20 | 229.00 | 234.00 | 229.00 | 233.00 | 226.20 | 20 |
| 2026-05-18 | 216.00 | 217.00 | 216.00 | 217.00 | 210.67 | 2 |
| 2026-05-15 | 220.00 | 220.00 | 217.00 | 217.00 | 210.67 | 47 |
| 2026-05-14 | 220.00 | 221.00 | 220.00 | 221.00 | 214.55 | 1 |
| 2026-05-13 | 218.00 | 224.00 | 218.00 | 220.00 | 213.58 | 11 |
| 2026-05-12 | 218.00 | 224.00 | 215.00 | 224.00 | 217.47 | 2 |
| 2026-05-11 | 223.00 | 223.00 | 220.00 | 220.00 | 213.58 | 5 |
| 2026-05-08 | 220.00 | 221.00 | 220.00 | 221.00 | 214.55 | 18 |
| 2026-05-07 | 228.00 | 228.00 | 223.00 | 226.00 | 219.41 | 113 |
| 2026-05-06 | 225.00 | 228.00 | 225.00 | 228.00 | 221.35 | 101 |
| 2026-05-05 | 222.00 | 224.00 | 222.00 | 224.00 | 217.47 | 20 |
| 2026-04-28 | 213.00 | 214.00 | 211.00 | 214.00 | 207.76 | 1 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 7.0000 EUR |
| 2025-06-11 | 3.1500 EUR |
| 2024-06-12 | 2.1000 EUR |
| 2023-06-07 | 1.7500 EUR |
| 2022-06-08 | 1.9600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.