Campine N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 173.00 | 176.50 | 173.00 | 175.00 | 175.00 | 200 |
| 2026-10-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-21 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 108 |
| 2026-10-20 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3 |
| 2026-10-19 | 177.00 | 179.00 | 173.00 | 179.00 | 179.00 | 6 |
| 2026-10-16 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1 |
| 2026-10-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4 |
| 2026-10-12 | 172.50 | 174.00 | 172.50 | 174.00 | 174.00 | 2 |
| 2026-10-09 | 174.50 | 174.50 | 172.50 | 172.50 | 172.50 | 4 |
| 2026-10-08 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 1 |
| 2026-10-07 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 19 |
| 2026-10-06 | 176.00 | 178.50 | 170.00 | 175.50 | 175.50 | 51 |
| 2026-10-05 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1 |
| 2026-10-02 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | 1 |
| 2026-10-01 | 186.50 | 186.50 | 183.00 | 183.00 | 183.00 | 1 |
| 2026-09-30 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 15 |
| 2026-09-29 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 140 |
| 2026-09-28 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 2 |
| 2026-09-25 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1 |
| 2026-09-22 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | 49 |
| 2026-09-21 | 188.50 | 188.50 | 187.50 | 188.00 | 188.00 | 30 |
| 2026-09-18 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 27 |
| 2026-09-17 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 17 |
| 2026-09-16 | 189.00 | 189.00 | 185.50 | 185.50 | 185.50 | 40 |
| 2026-09-15 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 6 |
| 2026-09-14 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1 |
| 2026-09-11 | 190.50 | 190.50 | 186.00 | 186.00 | 186.00 | 1 |
| 2026-09-10 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 22 |
| 2026-09-09 | 193.00 | 193.00 | 191.50 | 191.50 | 191.50 | 201 |
| 2026-09-08 | 182.00 | 190.50 | 182.00 | 190.50 | 190.50 | 88 |
| 2026-09-07 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | 3 |
| 2026-09-04 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 24 |
| 2026-09-03 | 183.00 | 185.50 | 183.00 | 185.50 | 185.50 | 2 |
| 2026-09-02 | 187.00 | 187.00 | 181.00 | 183.00 | 183.00 | 279 |
| 2026-09-01 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 4 |
| 2026-08-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-08-28 | 198.00 | 198.00 | 195.50 | 195.50 | 195.50 | 18 |
| 2026-08-27 | 202.00 | 202.00 | 196.50 | 196.50 | 196.50 | 0 |
| 2026-08-26 | 199.00 | 199.50 | 197.00 | 199.50 | 199.50 | 99 |
| 2026-08-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-08-24 | 200.00 | 200.00 | 196.50 | 197.00 | 197.00 | 12 |
| 2026-08-21 | 187.00 | 192.50 | 187.00 | 192.50 | 192.50 | 22 |
| 2026-08-20 | 191.50 | 191.50 | 187.00 | 187.00 | 187.00 | 53 |
| 2026-08-19 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 9 |
| 2026-08-18 | 195.00 | 195.00 | 190.50 | 194.00 | 194.00 | 35 |
| 2026-08-17 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 20 |
| 2026-08-14 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1 |
| 2026-08-13 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | 51 |
| 2026-08-12 | 211.00 | 211.00 | 205.00 | 205.00 | 205.00 | 104 |
| 2026-08-11 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 69 |
| 2026-08-10 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 40 |
| 2026-08-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2026-08-06 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 8 |
| 2026-08-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2026-08-04 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 11 |
| 2026-08-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2026-07-31 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1 |
| 2026-07-30 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 13 |
| 2026-07-29 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 28 |
| 2026-07-28 | 207.00 | 207.00 | 200.00 | 200.00 | 200.00 | 122 |
Page 1 of 6 · 308 trading daysOlder →
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.