V LANSCHOT KEMPEN - Price History
Monthly price history for VLK.AS (V LANSCHOT KEMPEN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €34.70 | €34.70 |
| April 2024 | €33.35 | €33.35 |
| March 2024 | €31.50 | €31.50 |
| February 2024 | €31.45 | €31.45 |
| January 2024 | €27.95 | €27.95 |
| December 2023 | €28.15 | €28.15 |
| November 2023 | €26.98 | €28.90 |
| October 2023 | €23.66 | €25.35 |
| September 2023 | €23.76 | €25.45 |
| August 2023 | €25.53 | €27.35 |
| July 2023 | €27.82 | €29.80 |
| June 2023 | €28.66 | €30.70 |
| May 2023 | €23.90 | €25.60 |
| April 2023 | €24.14 | €27.55 |
| March 2023 | €24.67 | €28.15 |
| February 2023 | €24.19 | €27.60 |
| January 2023 | €23.14 | €26.40 |
| December 2022 | €19.19 | €21.90 |
| November 2022 | €18.72 | €22.85 |
| October 2022 | €17.90 | €21.85 |
| September 2022 | €16.22 | €19.80 |
| August 2022 | €17.20 | €21 |
| July 2022 | €18.31 | €22.35 |
| June 2022 | €18.23 | €22.25 |
| May 2022 | €20.07 | €24.50 |
| April 2022 | €18.88 | €24.90 |
| March 2022 | €18.32 | €24.15 |
| February 2022 | €17.10 | €22.55 |
| January 2022 | €16.95 | €22.35 |
| December 2021 | €16.80 | €22.15 |
| November 2021 | €15.85 | €20.90 |
| October 2021 | €18.20 | €24 |
| September 2021 | €18.75 | €26.65 |
| August 2021 | €17.24 | €24.50 |
| July 2021 | €15.23 | €21.65 |
| June 2021 | €15.09 | €21.45 |
| May 2021 | €16.60 | €23.80 |
| April 2021 | €16.99 | €24.35 |
| March 2021 | €16.64 | €23.85 |
| February 2021 | €14.96 | €21.45 |
| January 2021 | €14.30 | €20.50 |
| December 2020 | €14.65 | €21 |
| November 2020 | €13.99 | €20.05 |
| October 2020 | €12 | €17.20 |
| September 2020 | €10.97 | €15.72 |
| August 2020 | €11.76 | €16.86 |
| July 2020 | €10.26 | €14.70 |
| June 2020 | €9.01 | €12.92 |
| May 2020 | €8.66 | €13.86 |
| April 2020 | €8.74 | €14 |
| March 2020 | €7 | €11.20 |
| February 2020 | €11.54 | €18.48 |
| January 2020 | €11.97 | €19.16 |
| December 2019 | €12.52 | €20.05 |
| November 2019 | €12.53 | €21.50 |
| October 2019 | €12.04 | €20.65 |
| September 2019 | €11.75 | €20.15 |
| August 2019 | €11.23 | €19.26 |
| July 2019 | €10.82 | €18.56 |
| June 2019 | €11.64 | €19.96 |
| May 2019 | €11.89 | €20.40 |
| April 2019 | €12.61 | €23.15 |
| March 2019 | €11.01 | €20.20 |
| February 2019 | €10.84 | €19.90 |
| January 2019 | €11.17 | €20.50 |
| December 2018 | €10.80 | €19.82 |
| November 2018 | €11.58 | €22.80 |
| October 2018 | €11 | €21.65 |
| September 2018 | €11.56 | €22.75 |
| August 2018 | €11.61 | €22.85 |
| July 2018 | €11.99 | €23.60 |
| June 2018 | €12.30 | €24.20 |
| May 2018 | €12.73 | €25.05 |
| April 2018 | €13.01 | €25.60 |
| March 2018 | €12.38 | €25.80 |
| February 2018 | €13.14 | €27.40 |
| January 2018 | €13.12 | €27.35 |
| December 2017 | €12.54 | €26.15 |
| November 2017 | €11.94 | €25.84 |
| October 2017 | €12.04 | €26.06 |
| September 2017 | €12.59 | €27.24 |
| August 2017 | €12.62 | €27.32 |
| July 2017 | €11.58 | €25.06 |
| June 2017 | €11.23 | €24.30 |
| May 2017 | €11.42 | €24.72 |
| April 2017 | €11 | €24.95 |
| March 2017 | €9.88 | €22.42 |
| February 2017 | €8.70 | €19.75 |
| January 2017 | €8.81 | €19.98 |
| December 2016 | €8.80 | €19.98 |
| November 2016 | €8.21 | €18.63 |
| October 2016 | €8.24 | €18.69 |
| September 2016 | €7.93 | €18 |
| August 2016 | €7.32 | €16.60 |
| July 2016 | €6.62 | €15.01 |
| June 2016 | €7.14 | €16.20 |
| May 2016 | €7.59 | €17.22 |
| April 2016 | €7.94 | €18.50 |
| March 2016 | €7.98 | €18.58 |
| February 2016 | €8.30 | €19.32 |
| January 2016 | €9.54 | €22.21 |
| December 2015 | €9.36 | €21.80 |
| November 2015 | €9.34 | €21.75 |
| October 2015 | €9.23 | €21.50 |
| September 2015 | €8.67 | €20.20 |
| August 2015 | €9.79 | €22.79 |
| July 2015 | €10.65 | €24.80 |
| June 2015 | €9.60 | €22.34 |
| May 2015 | €8.47 | €19.72 |
| April 2015 | €8.18 | €19.45 |
| March 2015 | €7.58 | €18 |
| February 2015 | €8.09 | €19.24 |
| January 2015 | €7.36 | €17.50 |
| December 2014 | €7.32 | €17.40 |
| November 2014 | €7.37 | €17.52 |
| October 2014 | €7.51 | €17.84 |
| September 2014 | €7.52 | €17.88 |
| August 2014 | €7.62 | €18.10 |
| July 2014 | €7.19 | €17.09 |
| June 2014 | €7.58 | €18 |
| May 2014 | €7.91 | €18.80 |
| April 2014 | €7.83 | €18.80 |
| March 2014 | €7.90 | €18.98 |
| February 2014 | €7.86 | €18.87 |
| January 2014 | €7.39 | €17.76 |
| December 2013 | €7.45 | €17.90 |
| November 2013 | €7.60 | €18.25 |
| October 2013 | €7.59 | €18.24 |
| September 2013 | €6.70 | €16.10 |
| August 2013 | €6.61 | €15.88 |
| July 2013 | €6.20 | €14.90 |
| June 2013 | €6.35 | €15.24 |
| May 2013 | €6.99 | €16.80 |
| April 2013 | €5.99 | €14.39 |
| March 2013 | €5.52 | €13.25 |
| February 2013 | €5.45 | €13.10 |
| January 2013 | €6.12 | €14.70 |
| December 2012 | €5.87 | €14.10 |
| November 2012 | €5.62 | €13.50 |
| October 2012 | €6.16 | €14.80 |
| September 2012 | €6.71 | €16.12 |
| August 2012 | €6.43 | €15.44 |
| July 2012 | €7.24 | €17.40 |
| June 2012 | €8.03 | €19.30 |
| May 2012 | €8.08 | €19.40 |
| April 2012 | €7.94 | €19.50 |
| March 2012 | €7.90 | €19.40 |
| February 2012 | €9.14 | €22.44 |
| January 2012 | €8.69 | €21.34 |
| December 2011 | €8.86 | €21.74 |
| November 2011 | €8.55 | €21 |
| October 2011 | €10.10 | €24.80 |
| September 2011 | €10.06 | €24.70 |
| August 2011 | €10.57 | €25.95 |
| July 2011 | €11.32 | €27.80 |
| June 2011 | €11.73 | €28.80 |
| May 2011 | €12.38 | €30.40 |
| April 2011 | €12.59 | €31.60 |
| March 2011 | €12.55 | €31.50 |
| February 2011 | €12.20 | €30.61 |
| January 2011 | €11.79 | €29.60 |
| December 2010 | €11.97 | €30.05 |
| November 2010 | €12.05 | €30.24 |
| October 2010 | €12.67 | €31.80 |
| September 2010 | €12.95 | €32.50 |
| August 2010 | €12.51 | €31.40 |
| July 2010 | €13.78 | €34.60 |
| June 2010 | €13.90 | €34.90 |
| May 2010 | €13.74 | €34.50 |
| April 2010 | €12.47 | €31.30 |
| March 2010 | €13.94 | €35 |
| February 2010 | €13.14 | €33 |
| January 2010 | €13.90 | €34.90 |
| December 2009 | €14.68 | €36.84 |
| November 2009 | €14.84 | €37.25 |
| October 2009 | €15.74 | €39.50 |
| September 2009 | €16.14 | €40.50 |
| August 2009 | €14.34 | €36 |
| July 2009 | €14.82 | €37.20 |
| June 2009 | €14.94 | €37.50 |
| May 2009 | €16.29 | €40.90 |
| April 2009 | €15.33 | €38.75 |
| March 2009 | €15.08 | €38.12 |
| February 2009 | €15.51 | €39.20 |
| January 2009 | €15.82 | €40 |
| December 2008 | €18.99 | €48 |
| November 2008 | €17.33 | €43.80 |
| October 2008 | €17.80 | €45 |
| September 2008 | €19.42 | €49.10 |
| August 2008 | €19.78 | €50 |
| July 2008 | €22.95 | €58.03 |
| June 2008 | €26.21 | €66.25 |
| May 2008 | €26.11 | €66 |
| April 2008 | €26.41 | €69.70 |
| March 2008 | €25.10 | €66.25 |
| February 2008 | €25.74 | €67.95 |
| January 2008 | €25.37 | €66.97 |
| December 2007 | €27.84 | €73.50 |
| November 2007 | €26.60 | €70.20 |
| October 2007 | €27.30 | €72.06 |
| September 2007 | €27.47 | €72.50 |
| August 2007 | €27.35 | €72.20 |
| July 2007 | €28.08 | €74.12 |
| June 2007 | €27.28 | €72 |
| May 2007 | €25.19 | €66.50 |
| April 2007 | €25.66 | €70.55 |
| March 2007 | €23.71 | €65.19 |
| February 2007 | €24.32 | €66.85 |
| January 2007 | €25.99 | €71.45 |
| December 2006 | €26.19 | €72 |
| November 2006 | €25.10 | €69 |
| October 2006 | €25.43 | €69.90 |
| September 2006 | €23.02 | €63.30 |
| August 2006 | €25.21 | €69.30 |
| July 2006 | €26.01 | €71.50 |
| June 2006 | €26.43 | €72.65 |
| May 2006 | €25.46 | €70 |
| April 2006 | €30.56 | €86.55 |
| March 2006 | €28.08 | €79.50 |
| February 2006 | €27.02 | €76.50 |
| January 2006 | €23.11 | €65.45 |
| December 2005 | €22.92 | €64.90 |
| November 2005 | €21.19 | €60 |
| October 2005 | €19.60 | €55.50 |
| September 2005 | €18.54 | €52.50 |
| August 2005 | €18.74 | €53.05 |
| July 2005 | €18.03 | €51.05 |
| June 2005 | €17.66 | €50 |
| May 2005 | €17.53 | €49.65 |
| April 2005 | €17.19 | €50 |
| March 2005 | €17.11 | €49.75 |
| February 2005 | €18.40 | €53.50 |
| January 2005 | €17.88 | €52 |
| December 2004 | €16.58 | €48.20 |
| November 2004 | €15.48 | €45 |
| October 2004 | €13.72 | €39.90 |
| September 2004 | €13.76 | €40 |
| August 2004 | €13.84 | €41 |
| July 2004 | €13.67 | €40.50 |
| June 2004 | €13.84 | €41 |
| May 2004 | €13.93 | €41.27 |
| April 2004 | €13.39 | €41.50 |
| March 2004 | €12.96 | €40.15 |
| February 2004 | €12.91 | €40.01 |
| January 2004 | €12.84 | €39.80 |
| December 2003 | €13.38 | €41.45 |
| November 2003 | €12.67 | €39.25 |
| October 2003 | €12.42 | €38.50 |
| September 2003 | €12.46 | €38.60 |
| August 2003 | €12.26 | €38 |
| July 2003 | €12.31 | €38.14 |
| June 2003 | €12.91 | €40 |
| May 2003 | €10.65 | €33 |
| April 2003 | €10.12 | €32.99 |
| March 2003 | €9.79 | €31.90 |
| February 2003 | €10.48 | €34.16 |
| January 2003 | €11.02 | €35.90 |
| December 2002 | €12.33 | €40.17 |
| November 2002 | €11.51 | €37.50 |
| October 2002 | €11.06 | €36.05 |
| September 2002 | €11.74 | €38.24 |
| August 2002 | €12.12 | €39.50 |
| July 2002 | €12.12 | €39.50 |
| June 2002 | €12.95 | €42.20 |
| May 2002 | €13.04 | €42.50 |
| April 2002 | €11.83 | €40 |
| March 2002 | €11.94 | €40.40 |
| February 2002 | €11.71 | €39.60 |
| January 2002 | €11.53 | €39 |
| December 2001 | €11.83 | €40 |
| November 2001 | €11.24 | €38 |
| October 2001 | €10.50 | €35.50 |
| September 2001 | €9.76 | €33 |
| August 2001 | €12.12 | €41 |
| July 2001 | €12.95 | €43.80 |
| June 2001 | €12.86 | €43.50 |
| May 2001 | €14.22 | €48.10 |
| April 2001 | €13.17 | €45.90 |
| March 2001 | €13.16 | €45.85 |
| February 2001 | €14.41 | €50.20 |
| January 2001 | €14.44 | €50.30 |
| December 2000 | €14.12 | €49.20 |
| November 2000 | €14.39 | €50.15 |
| October 2000 | €14.35 | €50 |
| September 2000 | €14.34 | €49.95 |
| August 2000 | €14.02 | €48.85 |
| July 2000 | €13.52 | €47.10 |
| June 2000 | €13.63 | €47.50 |
| May 2000 | €12.63 | €44 |
| April 2000 | €12.07 | €43 |
| March 2000 | €11.85 | €42.20 |
| February 2000 | €14.36 | €51.15 |
| January 2000 | €12.17 | €43.35 |
| December 1999 | €11.24 | €40.05 |
| November 1999 | €10.95 | €39 |
| October 1999 | €10.39 | €37 |
| September 1999 | €10.28 | €36.60 |
| August 1999 | €10.30 | €36.70 |
| July 1999 | €10.25 | €36.50 |
| June 1999 | €10.28 | €36.60 |
VLK.AS
Price: €34.70
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 11.53%
Payout Ratio: 211.64%
Payout Ratio Range:
Dividend Per Share: 4.00 EUR
Earnings Per Share: 2.78 EUR
P/E Ratio: 14.44
Exchange: AMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 66257
Market Capitalization: 1.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 13.47%