Van Lanschot Kempen NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	21.825	21.950	21.750	21.825	14.884	8,405
2022-07-07	21.350	21.675	21.350	21.675	14.782	4,748
2022-07-06	21.325	21.400	21.150	21.375	14.577	16,219
2022-07-05	21.885	21.885	21.350	21.475	14.645	6,204
2022-07-04	22.200	22.200	22.000	22.200	15.140	3,465
2022-07-01	22.200	22.300	22.200	22.300	15.208	773
2022-06-30	22.550	22.550	22.100	22.300	15.208	1,447
2022-06-29	22.450	22.650	22.450	22.450	15.310	668
2022-06-28	23.125	23.125	22.900	23.125	15.770	3,000
2022-06-27	22.950	23.100	22.950	23.075	15.736	5,489
2022-06-24	22.800	22.950	22.800	22.850	15.583	2,490
2022-06-23	22.635	22.635	22.450	22.500	15.344	2,903
2022-06-22	23.050	23.050	22.650	22.800	15.549	6,653
2022-06-21	23.100	23.300	23.100	23.125	15.770	2,425
2022-06-20	22.850	23.150	22.850	22.850	15.583	5,374
2022-06-17	22.850	23.050	22.550	22.900	15.617	12,850
2022-06-16	23.150	23.150	22.500	22.600	15.412	4,275
2022-06-15	23.225	23.500	23.100	23.375	15.941	7,636
2022-06-14	23.125	23.300	23.050	23.125	15.770	9,551
2022-06-13	23.625	23.900	22.850	23.025	15.702	10,196
2022-06-10	24.150	24.150	23.950	24.100	16.435	9,738
2022-06-09	24.500	24.500	24.198	24.250	16.538	43,223
2022-06-08	24.550	24.550	24.250	24.250	16.538	18,894
2022-06-07	24.200	24.950	24.150	24.550	16.742	17,541
2022-06-06	24.600	24.600	24.200	24.550	16.742	15,337
2022-06-01	24.500	24.850	24.300	24.700	16.844	10,466
2022-05-31	24.500	24.500	24.250	24.400	16.640	19,228
2022-05-30	24.650	24.650	24.200	24.200	16.503	15,291
2022-05-27	25.050	25.050	24.450	24.550	16.742	6,979
2022-05-26	26.550	26.800	26.400	26.800	16.913	25,248
2022-05-25	26.600	26.600	26.050	26.450	16.692	19,371
2022-05-24	26.350	26.600	26.350	26.350	16.629	6,361
2022-05-23	26.350	26.350	26.150	26.300	16.597	5,763
2022-05-20	26.350	26.350	26.050	26.050	16.439	5,416
2022-05-19	26.050	26.050	25.675	25.675	16.203	2,008
2022-05-18	26.200	26.400	26.000	26.150	16.502	4,541
2022-05-17	26.050	26.200	25.900	26.150	16.502	192,719
2022-05-16	25.800	26.450	25.800	26.400	16.660	2,737
2022-05-13	25.125	25.800	25.100	25.575	16.140	3,894
2022-05-12	25.100	25.100	24.750	25.025	15.792	6,011
2022-05-11	24.800	25.125	24.600	25.125	15.856	5,941
2022-05-10	24.650	24.650	24.500	24.600	15.524	4,502
2022-05-09	24.850	24.850	24.550	24.750	15.619	3,562
2022-05-06	24.900	24.900	24.600	24.600	15.524	5,393
2022-05-05	25.025	25.350	24.950	25.075	15.824	7,705
2022-05-04	25.075	25.150	24.950	25.025	15.792	2,442
2022-05-03	24.800	25.050	24.800	24.850	15.682	4,208
2022-04-29	25.000	25.000	24.750	24.900	15.714	11,345
2022-04-28	24.800	25.000	24.800	24.800	15.650	1,914
2022-04-27	25.025	25.025	24.700	25.025	15.792	11,146
2022-04-26	25.200	25.650	25.200	25.475	16.076	3,725
2022-04-25	25.175	25.175	24.950	25.175	15.887	4,371
2022-04-22	25.365	25.365	25.225	25.225	15.919	1,011
2022-04-21	25.750	26.150	25.750	25.775	16.266	8,717
2022-04-20	24.350	25.700	24.300	25.625	16.171	21,610
2022-04-19	24.300	24.300	24.050	24.300	15.335	6,925
2022-04-14	24.200	24.350	24.050	24.050	15.177	2,093
2022-04-13	24.150	24.200	24.000	24.100	15.209	14,032
2022-04-12	24.050	24.250	24.000	24.100	15.209	7,568
2022-04-11	24.351	24.351	24.050	24.050	15.177	5,353

← NewerPage 19 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.8000 EUR
2026-05-25	3.0000 EUR
2025-06-24	1.4000 EUR
2025-05-26	2.7500 EUR
2024-05-27	2.0000 EUR
2023-12-19	2.0000 EUR
2023-05-29	1.7500 EUR
2022-12-20	1.5000 EUR
2022-05-27	2.0000 EUR
2021-10-04	1.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.