Campine N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 200.00 | 205.00 | 200.00 | 204.00 | 198.05 | 1 |
| 2025-12-29 | 206.00 | 206.00 | 202.00 | 202.00 | 196.11 | 13 |
| 2025-12-22 | 205.00 | 213.00 | 205.00 | 207.00 | 200.96 | 18 |
| 2025-12-18 | 184.00 | 184.00 | 184.00 | 184.00 | 178.63 | 3 |
| 2025-12-16 | 170.00 | 170.50 | 170.00 | 170.50 | 165.53 | 1 |
| 2025-12-15 | 170.00 | 170.00 | 170.00 | 170.00 | 165.04 | 6 |
| 2025-12-11 | 182.00 | 184.00 | 182.00 | 184.00 | 178.63 | 12 |
| 2025-12-08 | 200.00 | 205.00 | 200.00 | 200.00 | 194.17 | 3 |
| 2025-12-04 | 200.00 | 205.00 | 200.00 | 205.00 | 199.02 | 1 |
| 2025-12-03 | 199.00 | 202.00 | 199.00 | 202.00 | 196.11 | 25 |
| 2025-11-28 | 199.00 | 205.00 | 199.00 | 205.00 | 199.02 | 3 |
| 2025-11-27 | 205.00 | 205.00 | 200.00 | 200.00 | 194.17 | 40 |
| 2025-11-26 | 208.00 | 208.00 | 208.00 | 208.00 | 201.93 | 2 |
| 2025-11-24 | 218.00 | 218.00 | 218.00 | 218.00 | 211.64 | 1 |
| 2025-11-21 | 213.00 | 213.00 | 213.00 | 213.00 | 206.79 | 5 |
| 2025-11-14 | 211.00 | 212.00 | 210.00 | 210.00 | 203.88 | 3 |
| 2025-11-10 | 229.00 | 229.00 | 221.00 | 221.00 | 214.55 | 2 |
| 2025-11-07 | 215.00 | 223.00 | 211.00 | 223.00 | 216.50 | 7 |
| 2025-11-03 | 234.00 | 235.00 | 234.00 | 235.00 | 228.15 | 1 |
| 2025-10-29 | 234.00 | 234.00 | 234.00 | 234.00 | 227.18 | 1 |
| 2025-10-28 | 234.00 | 234.00 | 234.00 | 234.00 | 227.18 | 2 |
| 2025-10-23 | 250.00 | 255.00 | 245.00 | 245.00 | 237.85 | 1 |
| 2025-10-22 | 249.00 | 249.00 | 240.00 | 240.00 | 233.00 | 60 |
| 2025-10-21 | 248.00 | 248.00 | 248.00 | 248.00 | 240.77 | 100 |
| 2025-10-20 | 250.00 | 250.00 | 246.00 | 246.00 | 238.83 | 4 |
| 2025-10-17 | 272.00 | 272.00 | 250.00 | 250.00 | 242.71 | 6 |
| 2025-10-16 | 283.00 | 283.00 | 280.00 | 280.00 | 271.83 | 3 |
| 2025-10-15 | 281.00 | 281.00 | 280.00 | 281.00 | 272.80 | 6 |
| 2025-10-14 | 288.00 | 288.00 | 285.00 | 285.00 | 276.69 | 12 |
| 2025-10-13 | 237.00 | 237.00 | 230.00 | 236.00 | 229.12 | 2 |
| 2025-10-10 | 223.00 | 223.00 | 220.00 | 223.00 | 216.50 | 1 |
| 2025-10-07 | 235.00 | 236.00 | 235.00 | 235.00 | 228.15 | 1 |
| 2025-10-03 | 238.00 | 238.00 | 232.00 | 237.00 | 230.09 | 1 |
| 2025-09-29 | 210.00 | 210.00 | 210.00 | 210.00 | 203.88 | 2 |
| 2025-09-24 | 236.00 | 236.00 | 236.00 | 236.00 | 229.12 | 2 |
| 2025-09-16 | 241.00 | 242.00 | 240.00 | 242.00 | 234.94 | 1 |
| 2025-09-15 | 245.00 | 245.00 | 245.00 | 245.00 | 237.85 | 1 |
| 2025-09-10 | 255.00 | 258.00 | 255.00 | 258.00 | 250.48 | 3 |
| 2025-09-09 | 250.00 | 251.00 | 250.00 | 251.00 | 243.68 | 17 |
| 2025-09-08 | 253.00 | 253.00 | 250.00 | 250.00 | 242.71 | 8 |
| 2025-08-28 | 245.00 | 247.00 | 245.00 | 247.00 | 239.80 | 5 |
| 2025-08-26 | 239.00 | 239.00 | 239.00 | 239.00 | 232.03 | 1 |
| 2025-08-22 | 250.00 | 250.00 | 250.00 | 250.00 | 242.71 | 1 |
| 2025-08-18 | 247.00 | 247.00 | 245.00 | 247.00 | 239.80 | 2 |
| 2025-08-13 | 260.00 | 260.00 | 259.00 | 260.00 | 252.42 | 2 |
| 2025-08-11 | 256.00 | 256.00 | 256.00 | 256.00 | 248.53 | 2 |
| 2025-08-06 | 243.00 | 245.00 | 241.00 | 241.00 | 233.97 | 3 |
| 2025-08-05 | 240.00 | 242.00 | 240.00 | 242.00 | 234.94 | 3 |
| 2025-08-04 | 239.00 | 241.00 | 237.00 | 240.00 | 233.00 | 2 |
| 2025-07-31 | 230.00 | 232.00 | 230.00 | 230.00 | 223.29 | 1 |
| 2025-07-30 | 232.00 | 235.00 | 232.00 | 234.00 | 227.18 | 2 |
| 2025-07-29 | 236.00 | 236.00 | 235.00 | 236.00 | 229.12 | 3 |
| 2025-07-25 | 230.00 | 230.00 | 224.00 | 224.00 | 217.47 | 1 |
| 2025-07-23 | 255.00 | 255.00 | 242.00 | 242.00 | 234.94 | 9 |
| 2025-07-21 | 257.00 | 257.00 | 255.00 | 255.00 | 247.56 | 1 |
| 2025-07-18 | 259.00 | 259.00 | 255.00 | 255.00 | 247.56 | 2 |
| 2025-07-17 | 255.00 | 255.00 | 255.00 | 255.00 | 247.56 | 1 |
| 2025-07-16 | 245.00 | 250.00 | 245.00 | 250.00 | 242.71 | 9 |
| 2025-07-14 | 263.00 | 265.00 | 260.00 | 265.00 | 257.27 | 1 |
| 2025-07-11 | 253.00 | 254.00 | 253.00 | 254.00 | 246.59 | 9 |
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.