Van Lanschot Kempen NV (0O4B.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 37.72 | 37.65 | 37.15 | 37.65 | 37.65 | 54 |
| 30 May 2024 | 37.03 | 37.75 | 36.85 | 37.50 | 37.50 | 533 |
| 29 May 2024 | 37.38 | 37.75 | 37.20 | 37.35 | 37.35 | 383 |
| 28 May 2024 | 38.55 | 38.30 | 37.55 | 37.55 | 37.55 | 1,563 |
| 27 May 2024 | 2 Dividend | |||||
| 24 May 2024 | 40.40 | 40.70 | 40.10 | 40.60 | 38.60 | 580 |
| 23 May 2024 | 40.25 | 40.60 | 40.05 | 40.45 | 38.46 | 590 |
| 22 May 2024 | 39.78 | 40.40 | 39.55 | 40.10 | 38.12 | 572 |
| 21 May 2024 | 40.40 | 40.25 | 39.30 | 39.47 | 37.52 | 301 |
| 20 May 2024 | 40.50 | 40.95 | 40.25 | 40.37 | 38.38 | 533 |
| 17 May 2024 | 39.78 | 40.20 | 39.85 | 40.20 | 38.22 | 404 |
| 16 May 2024 | 40.70 | 40.50 | 39.95 | 40.10 | 38.12 | 152 |
| 15 May 2024 | 39.38 | 40.30 | 39.40 | 40.30 | 38.31 | 812 |
| 14 May 2024 | 39.38 | 39.45 | 39.25 | 39.30 | 37.36 | 681 |
| 13 May 2024 | 39.22 | 39.55 | 39.30 | 39.55 | 37.60 | 2,251 |
| 10 May 2024 | 39.58 | 39.95 | 39.25 | 39.30 | 37.36 | 1,970 |
| 09 May 2024 | 39.33 | 39.55 | 38.90 | 39.15 | 37.22 | 1,141 |
| 08 May 2024 | 38.30 | 39.25 | 38.45 | 38.50 | 36.60 | 2,532 |
| 07 May 2024 | 35.72 | 38.25 | 36.30 | 37.95 | 36.08 | 3,120 |
| 03 May 2024 | 34.65 | 34.90 | 34.80 | 34.85 | 33.13 | 1,458 |
| 02 May 2024 | 33.22 | 34.55 | 33.45 | 34.55 | 32.85 | 1,372 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 34.00 | 33.85 | 33.00 | 33.45 | 31.80 | 2,571 |
| 29 Apr 2024 | 33.28 | 33.55 | 33.50 | 33.50 | 31.85 | 68 |
| 26 Apr 2024 | 32.25 | 33.09 | 32.30 | 33.05 | 31.42 | 8,840 |
| 25 Apr 2024 | 32.65 | 32.65 | 32.10 | 32.36 | 30.76 | 7,921 |
| 24 Apr 2024 | 32.80 | 32.85 | 32.60 | 32.71 | 31.10 | 5,583 |
| 23 Apr 2024 | 32.80 | 33.00 | 32.75 | 32.86 | 31.24 | 15,553 |
| 22 Apr 2024 | 32.15 | 32.76 | 32.50 | 32.60 | 30.99 | 4,825 |
| 19 Apr 2024 | 32.20 | 32.45 | 32.05 | 32.05 | 30.47 | 9,540 |
| 18 Apr 2024 | 32.50 | 32.60 | 32.34 | 32.40 | 30.81 | 11,052 |
| 17 Apr 2024 | 31.23 | 32.30 | 31.30 | 32.29 | 30.70 | 13,439 |
| 16 Apr 2024 | 32.35 | 32.00 | 31.35 | 31.76 | 30.20 | 14,429 |
| 15 Apr 2024 | 32.50 | 32.65 | 32.35 | 32.53 | 30.93 | 13,597 |
| 12 Apr 2024 | 32.55 | 33.05 | 32.64 | 33.00 | 31.37 | 11,515 |
| 11 Apr 2024 | 33.03 | 32.96 | 32.55 | 32.80 | 31.18 | 16,327 |
| 10 Apr 2024 | 32.75 | 33.20 | 32.80 | 33.00 | 31.37 | 10,504 |
| 09 Apr 2024 | 33.42 | 33.40 | 32.75 | 33.32 | 31.68 | 11,201 |
| 08 Apr 2024 | 32.90 | 33.30 | 32.86 | 32.86 | 31.24 | 14,721 |
| 05 Apr 2024 | 32.45 | 32.70 | 32.30 | 32.52 | 30.92 | 14,588 |
| 04 Apr 2024 | 31.92 | 32.60 | 32.00 | 32.46 | 30.86 | 7,312 |
| 03 Apr 2024 | 31.63 | 32.05 | 31.50 | 31.95 | 30.38 | 25,748 |
| 02 Apr 2024 | 31.67 | 31.75 | 31.25 | 31.57 | 30.01 | 14,566 |
| 28 Mar 2024 | 31.48 | 31.65 | 31.35 | 31.62 | 30.07 | 22,668 |
| 27 Mar 2024 | 31.58 | 31.65 | 31.35 | 31.47 | 29.92 | 12,708 |
| 26 Mar 2024 | 31.33 | 31.65 | 31.35 | 31.35 | 29.81 | 17,671 |
| 25 Mar 2024 | 30.65 | 31.55 | 31.05 | 31.35 | 29.81 | 14,036 |
| 22 Mar 2024 | 30.80 | 31.20 | 30.90 | 31.07 | 29.54 | 3,590 |
| 21 Mar 2024 | 31.02 | 31.00 | 30.80 | 30.81 | 29.29 | 3,118 |
| 20 Mar 2024 | 30.70 | 30.90 | 30.60 | 30.75 | 29.23 | 9,412 |
| 19 Mar 2024 | 30.95 | 30.90 | 30.73 | 30.78 | 29.27 | 13,531 |
| 18 Mar 2024 | 30.70 | 30.90 | 30.70 | 30.90 | 29.38 | 3,671 |
| 15 Mar 2024 | 30.85 | 30.85 | 30.70 | 30.82 | 29.30 | 11,240 |
| 14 Mar 2024 | 31.48 | 31.55 | 31.00 | 31.20 | 29.66 | 15,831 |
| 13 Mar 2024 | 31.77 | 31.82 | 31.50 | 31.66 | 30.10 | 14,698 |
| 12 Mar 2024 | 31.63 | 31.75 | 31.45 | 31.61 | 30.05 | 4,543 |
| 11 Mar 2024 | 31.88 | 31.70 | 31.35 | 31.70 | 30.14 | 28,746 |
| 08 Mar 2024 | 32.10 | 32.35 | 32.05 | 32.05 | 30.47 | 4,951 |
| 07 Mar 2024 | 31.67 | 32.30 | 31.85 | 32.04 | 30.46 | 29,732 |
| 06 Mar 2024 | 32.00 | 32.10 | 31.80 | 32.08 | 30.50 | 47,913 |
| 05 Mar 2024 | 31.33 | 32.10 | 31.56 | 32.01 | 30.43 | 33,646 |
| 04 Mar 2024 | 31.48 | 31.70 | 31.35 | 31.52 | 29.97 | 31,800 |
| 01 Mar 2024 | 31.48 | 31.80 | 31.30 | 31.49 | 29.94 | 18,640 |
| 29 Feb 2024 | 30.60 | 31.45 | 30.71 | 31.14 | 29.60 | 25,233 |
| 28 Feb 2024 | 31.02 | 30.95 | 30.60 | 30.70 | 29.19 | 14,352 |
| 27 Feb 2024 | 30.80 | 31.10 | 30.75 | 31.03 | 29.51 | 20,033 |
| 26 Feb 2024 | 29.88 | 30.70 | 29.95 | 30.23 | 28.74 | 35,627 |
| 23 Feb 2024 | 28.90 | 29.90 | 28.90 | 29.55 | 28.10 | 16,700 |
| 22 Feb 2024 | 28.15 | 29.00 | 27.75 | 28.75 | 27.34 | 15,171 |
| 21 Feb 2024 | 27.38 | 27.75 | 27.58 | 27.65 | 26.29 | 10,753 |
| 20 Feb 2024 | 27.83 | 27.56 | 27.35 | 27.50 | 26.15 | 18,929 |
| 19 Feb 2024 | 27.38 | 27.65 | 27.40 | 27.59 | 26.23 | 9,278 |
| 16 Feb 2024 | 27.48 | 27.60 | 27.45 | 27.58 | 26.22 | 10,027 |
| 15 Feb 2024 | 27.02 | 27.40 | 27.20 | 27.32 | 25.98 | 6,481 |
| 14 Feb 2024 | 26.40 | 27.00 | 26.65 | 26.82 | 25.49 | 7,039 |
| 13 Feb 2024 | 27.48 | 27.10 | 26.72 | 26.85 | 25.53 | 4,605 |
| 12 Feb 2024 | 26.70 | 27.20 | 26.84 | 27.04 | 25.71 | 5,347 |
| 09 Feb 2024 | 26.75 | 26.80 | 26.55 | 26.65 | 25.34 | 9,055 |
| 08 Feb 2024 | 26.95 | 26.86 | 26.65 | 26.80 | 25.48 | 7,800 |
| 07 Feb 2024 | 27.42 | 27.40 | 26.75 | 26.75 | 25.43 | 1,043 |
| 06 Feb 2024 | 27.13 | 27.35 | 27.25 | 27.27 | 25.93 | 6,731 |
| 05 Feb 2024 | 27.23 | 27.45 | 27.15 | 27.22 | 25.88 | 4,086 |
| 02 Feb 2024 | 27.58 | 27.80 | 27.25 | 27.25 | 25.91 | 3,671 |
| 01 Feb 2024 | 28.00 | 27.85 | 27.75 | 27.75 | 26.38 | 25 |
| 31 Jan 2024 | 28.00 | 28.10 | 27.90 | 27.99 | 26.62 | 5,486 |
| 30 Jan 2024 | 28.10 | 28.00 | 27.65 | 27.89 | 26.52 | 8,884 |
| 29 Jan 2024 | 28.30 | 28.35 | 27.80 | 27.85 | 26.48 | 10,265 |
| 26 Jan 2024 | 28.10 | 28.35 | 28.05 | 28.30 | 26.91 | 13,661 |
| 25 Jan 2024 | 27.92 | 28.10 | 27.95 | 27.98 | 26.60 | 9,865 |
| 24 Jan 2024 | 27.48 | 28.00 | 27.50 | 28.00 | 26.62 | 11,648 |
| 23 Jan 2024 | 26.90 | 27.35 | 26.85 | 27.31 | 25.97 | 12,781 |
| 22 Jan 2024 | 27.02 | 27.05 | 26.90 | 26.91 | 25.58 | 17,746 |
| 19 Jan 2024 | 26.55 | 27.05 | 26.64 | 26.64 | 25.33 | 18,472 |
| 18 Jan 2024 | 26.50 | 26.80 | 26.35 | 26.60 | 25.29 | 11,597 |
| 17 Jan 2024 | 26.85 | 26.80 | 26.42 | 26.70 | 25.38 | 31,445 |
| 16 Jan 2024 | 27.58 | 27.40 | 27.02 | 27.20 | 25.86 | 10,671 |
| 15 Jan 2024 | 27.67 | 27.70 | 27.45 | 27.52 | 26.16 | 5,168 |
| 12 Jan 2024 | 27.48 | 27.80 | 27.55 | 27.66 | 26.29 | 13,473 |
| 11 Jan 2024 | 28.05 | 28.20 | 27.55 | 27.82 | 26.45 | 23,711 |
| 10 Jan 2024 | 28.70 | 28.65 | 28.10 | 28.18 | 26.79 | 11,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.