Campine N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 221.00 | 221.00 | 215.00 | 215.00 | 208.73 | 12 |
| 2026-04-17 | 218.00 | 218.00 | 216.00 | 216.00 | 209.70 | 75 |
| 2026-04-16 | 225.00 | 225.00 | 223.00 | 223.00 | 216.50 | 10 |
| 2026-04-15 | 226.00 | 228.00 | 220.00 | 223.00 | 216.50 | 61 |
| 2026-04-14 | 226.00 | 226.00 | 221.00 | 225.00 | 218.44 | 103 |
| 2026-04-13 | 218.00 | 223.00 | 218.00 | 223.00 | 216.50 | 2 |
| 2026-04-10 | 213.00 | 224.00 | 213.00 | 218.00 | 211.64 | 79 |
| 2026-04-09 | 211.00 | 213.00 | 211.00 | 213.00 | 206.79 | 42 |
| 2026-04-08 | 208.00 | 208.00 | 207.00 | 207.00 | 200.96 | 10 |
| 2026-04-07 | 199.50 | 208.00 | 199.50 | 202.00 | 196.11 | 150 |
| 2026-04-02 | 199.00 | 199.00 | 192.50 | 197.50 | 191.74 | 2 |
| 2026-04-01 | 198.00 | 198.50 | 198.00 | 198.50 | 192.71 | 12 |
| 2026-03-31 | 189.50 | 195.00 | 189.50 | 195.00 | 189.31 | 16 |
| 2026-03-30 | 197.50 | 197.50 | 187.00 | 189.00 | 183.49 | 11 |
| 2026-03-27 | 200.00 | 205.00 | 190.50 | 195.50 | 189.80 | 59 |
| 2026-03-26 | 182.00 | 182.00 | 178.50 | 178.50 | 173.29 | 2 |
| 2026-03-24 | 189.50 | 189.50 | 173.00 | 178.00 | 172.81 | 122 |
| 2026-03-23 | 182.00 | 188.50 | 176.00 | 188.00 | 182.52 | 6 |
| 2026-03-20 | 193.00 | 193.00 | 189.50 | 189.50 | 183.97 | 2 |
| 2026-03-19 | 188.00 | 191.00 | 183.00 | 183.00 | 177.66 | 7 |
| 2026-03-18 | 189.00 | 195.00 | 189.00 | 195.00 | 189.31 | 2 |
| 2026-03-17 | 183.50 | 187.00 | 183.50 | 186.50 | 181.06 | 4 |
| 2026-03-16 | 190.00 | 190.00 | 182.00 | 188.00 | 182.52 | 67 |
| 2026-03-13 | 189.00 | 189.00 | 178.50 | 185.00 | 179.60 | 14 |
| 2026-03-12 | 176.50 | 178.00 | 175.00 | 178.00 | 172.81 | 2 |
| 2026-03-11 | 180.00 | 180.00 | 177.00 | 178.50 | 173.29 | 93 |
| 2026-03-10 | 176.00 | 180.00 | 176.00 | 177.00 | 171.84 | 68 |
| 2026-03-09 | 175.00 | 175.50 | 170.00 | 175.00 | 169.90 | 56 |
| 2026-03-06 | 176.00 | 177.00 | 174.50 | 174.50 | 169.41 | 211 |
| 2026-03-05 | 184.00 | 184.00 | 176.00 | 176.00 | 170.87 | 235 |
| 2026-03-04 | 182.00 | 182.00 | 180.00 | 181.00 | 175.72 | 158 |
| 2026-03-03 | 191.50 | 191.50 | 183.00 | 188.50 | 183.00 | 1 |
| 2026-03-02 | 193.50 | 195.50 | 193.50 | 195.00 | 189.31 | 2 |
| 2026-02-27 | 195.00 | 196.50 | 194.00 | 195.00 | 189.31 | 79 |
| 2026-02-26 | 193.50 | 196.50 | 193.00 | 193.00 | 187.37 | 18 |
| 2026-02-24 | 196.00 | 196.00 | 196.00 | 196.00 | 190.28 | 1 |
| 2026-02-23 | 201.00 | 202.00 | 201.00 | 202.00 | 196.11 | 81 |
| 2026-02-20 | 199.50 | 202.00 | 199.50 | 202.00 | 196.11 | 5 |
| 2026-02-18 | 196.50 | 196.50 | 193.50 | 193.50 | 187.86 | 27 |
| 2026-02-17 | 196.00 | 196.00 | 195.00 | 195.00 | 189.31 | 36 |
| 2026-02-16 | 202.00 | 203.00 | 200.00 | 200.00 | 194.17 | 2 |
| 2026-02-13 | 200.00 | 200.00 | 194.00 | 194.00 | 188.34 | 3 |
| 2026-02-12 | 200.00 | 200.00 | 196.50 | 196.50 | 190.77 | 1 |
| 2026-02-11 | 194.50 | 198.00 | 193.50 | 198.00 | 192.23 | 47 |
| 2026-02-09 | 199.50 | 200.00 | 199.50 | 200.00 | 194.17 | 23 |
| 2026-02-05 | 194.00 | 194.00 | 194.00 | 194.00 | 188.34 | 10 |
| 2026-02-04 | 200.00 | 200.00 | 200.00 | 200.00 | 194.17 | 1 |
| 2026-01-29 | 226.00 | 226.00 | 217.00 | 218.00 | 211.64 | 30 |
| 2026-01-28 | 224.00 | 227.00 | 221.00 | 221.00 | 214.55 | 2 |
| 2026-01-27 | 232.00 | 232.00 | 228.00 | 228.00 | 221.35 | 5 |
| 2026-01-26 | 232.00 | 232.00 | 230.00 | 230.00 | 223.29 | 7 |
| 2026-01-23 | 231.00 | 231.00 | 219.00 | 223.00 | 216.50 | 20 |
| 2026-01-21 | 225.00 | 227.00 | 225.00 | 227.00 | 220.38 | 13 |
| 2026-01-19 | 229.00 | 234.00 | 229.00 | 234.00 | 227.18 | 5 |
| 2026-01-16 | 230.00 | 230.00 | 226.00 | 226.00 | 219.41 | 5 |
| 2026-01-15 | 224.00 | 230.00 | 224.00 | 225.00 | 218.44 | 72 |
| 2026-01-14 | 228.00 | 229.00 | 224.00 | 224.00 | 217.47 | 31 |
| 2026-01-13 | 233.00 | 233.00 | 230.00 | 233.00 | 226.20 | 12 |
| 2026-01-02 | 210.00 | 215.00 | 205.00 | 215.00 | 208.73 | 47 |
| 2025-12-31 | 209.00 | 209.00 | 202.00 | 202.00 | 196.11 | 1 |
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.