Campine N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 245.00 | 246.00 | 245.00 | 246.00 | 238.83 | 8 |
| 2025-07-09 | 237.00 | 240.00 | 235.00 | 240.00 | 233.00 | 9 |
| 2025-07-08 | 226.00 | 231.00 | 226.00 | 231.00 | 224.26 | 3 |
| 2025-07-07 | 227.00 | 230.00 | 225.00 | 228.00 | 221.35 | 9 |
| 2025-07-04 | 260.00 | 260.00 | 245.00 | 245.00 | 237.85 | 2 |
| 2025-07-03 | 272.00 | 272.00 | 265.00 | 265.00 | 257.27 | 22 |
| 2025-07-02 | 275.00 | 275.00 | 275.00 | 275.00 | 266.98 | 1 |
| 2025-07-01 | 270.00 | 280.00 | 270.00 | 280.00 | 271.83 | 2 |
| 2025-06-30 | 262.00 | 265.00 | 262.00 | 265.00 | 257.27 | 1 |
| 2025-06-27 | 260.00 | 260.00 | 260.00 | 260.00 | 252.42 | 1 |
| 2025-06-25 | 237.00 | 237.00 | 236.00 | 237.00 | 230.09 | 1 |
| 2025-06-23 | 224.00 | 224.00 | 224.00 | 224.00 | 217.47 | 1 |
| 2025-06-19 | 215.00 | 215.00 | 213.00 | 213.00 | 206.79 | 1 |
| 2025-06-18 | 212.00 | 212.00 | 212.00 | 212.00 | 205.82 | 1 |
| 2025-06-09 | 215.00 | 215.00 | 215.00 | 215.00 | 205.63 | 2 |
| 2025-06-02 | 211.00 | 211.00 | 209.00 | 209.00 | 199.89 | 1 |
| 2025-05-30 | 206.00 | 206.00 | 205.00 | 205.00 | 196.06 | 2 |
| 2025-05-29 | 206.00 | 207.00 | 205.00 | 205.00 | 196.06 | 11 |
| 2025-05-28 | 210.00 | 210.00 | 201.00 | 209.00 | 199.89 | 2 |
| 2025-05-02 | 159.50 | 162.50 | 159.50 | 162.50 | 155.42 | 1 |
| 2025-04-15 | 162.00 | 163.00 | 158.00 | 158.00 | 151.11 | 3 |
| 2025-04-07 | 148.00 | 150.00 | 145.00 | 150.00 | 143.46 | 1 |
| 2025-04-04 | 154.00 | 154.00 | 154.00 | 154.00 | 147.29 | 1 |
| 2025-03-31 | 165.00 | 165.00 | 159.00 | 164.00 | 156.85 | 9 |
| 2025-03-21 | 166.00 | 166.00 | 166.00 | 166.00 | 158.76 | 1 |
| 2025-03-20 | 163.00 | 165.00 | 163.00 | 165.00 | 157.81 | 3 |
| 2025-03-19 | 160.00 | 167.00 | 160.00 | 167.00 | 159.72 | 1 |
| 2025-03-18 | 161.00 | 161.00 | 161.00 | 161.00 | 153.98 | 1 |
| 2025-03-17 | 163.00 | 163.00 | 163.00 | 163.00 | 155.89 | 2 |
| 2025-03-14 | 167.00 | 167.00 | 167.00 | 167.00 | 159.72 | 1 |
| 2025-03-12 | 168.00 | 170.00 | 168.00 | 168.00 | 160.68 | 1 |
| 2025-03-07 | 152.00 | 152.00 | 152.00 | 152.00 | 145.37 | 1 |
| 2025-03-06 | 153.00 | 153.00 | 150.00 | 150.00 | 143.46 | 5 |
| 2025-03-05 | 153.00 | 153.00 | 150.00 | 150.00 | 143.46 | 2 |
| 2025-02-26 | 133.00 | 133.00 | 133.00 | 133.00 | 127.20 | 1 |
| 2025-02-14 | 137.00 | 137.00 | 137.00 | 137.00 | 131.03 | 1 |
| 2025-02-12 | 137.00 | 137.00 | 137.00 | 137.00 | 131.03 | 1 |
| 2025-01-13 | 136.00 | 137.00 | 136.00 | 136.00 | 130.07 | 6 |
| 2025-01-02 | 121.00 | 121.00 | 121.00 | 121.00 | 115.73 | 3 |
| 2024-12-27 | 120.00 | 121.00 | 120.00 | 121.00 | 115.73 | 5 |
| 2024-12-13 | 110.00 | 110.00 | 110.00 | 110.00 | 105.20 | 19 |
| 2024-12-02 | 90.000 | 91.000 | 90.000 | 91.000 | 87.033 | 6 |
| 2024-08-28 | 85.000 | 85.000 | 85.000 | 85.000 | 81.295 | 2 |
| 2024-06-10 | 79.000 | 79.000 | 79.000 | 79.000 | 73.690 | 2 |
| 2024-04-08 | 66.000 | 66.000 | 66.000 | 66.000 | 61.563 | 1 |
| 2024-04-02 | 67.000 | 67.000 | 67.000 | 67.000 | 62.496 | 1 |
| 2024-03-21 | 69.000 | 69.000 | 69.000 | 69.000 | 64.362 | 1 |
| 2023-12-22 | 70.000 | 70.000 | 70.000 | 70.000 | 65.295 | 1 |
| 2023-06-29 | 58.000 | 58.000 | 58.000 | 58.000 | 54.101 | 2 |
| 2023-06-20 | 60.000 | 60.000 | 60.000 | 60.000 | 55.967 | 2 |
| 2022-11-17 | 42.400 | 42.400 | 42.400 | 42.400 | 38.396 | 1 |
| 2022-11-16 | 45.000 | 45.000 | 45.000 | 45.000 | 40.751 | 1 |
| 2022-07-25 | 42.000 | 42.000 | 42.000 | 42.000 | 38.034 | 1 |
| 2022-07-19 | 41.800 | 41.800 | 41.800 | 41.800 | 37.853 | 1 |
| 2022-07-18 | 42.000 | 42.000 | 42.000 | 42.000 | 38.034 | 1 |
| 2022-07-15 | 42.000 | 42.000 | 42.000 | 42.000 | 38.034 | 1 |
| 2022-07-13 | 40.000 | 40.000 | 40.000 | 40.000 | 36.223 | 1 |
| 2022-07-12 | 42.600 | 42.600 | 42.600 | 42.600 | 38.577 | 1 |
| 2022-07-08 | 42.600 | 42.600 | 42.600 | 42.600 | 38.577 | 2 |
| 2022-07-06 | 41.000 | 41.000 | 41.000 | 41.000 | 37.129 | 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.