Euronext Amsterdam · VLK · stock
Van Lanschot Kempen NV (VLK) stock price history
Every Euronext Amsterdam trading session of Van Lanschot Kempen NV from Jun 29, 1999 to Sep 28, 2026: 7,009 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VLK adjusted close, 1999 to 2026
- €70.30
- All time high, 2026
- €71.15
- 52 week high, €45.76 low
- 7,009
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
VLK key facts
- Van Lanschot Kempen NV (VLK) closed at €68.30 on Sep 28, 2026 on Euronext Amsterdam.
- VLK's all time high close is €70.30, set on Sep 21, 2026; its all time low close is €4.77 on Apr 23, 2013.
- VLK's 52 week range is €45.76 to €71.15.
- VLK returned +44.1% over the year to Sep 28, 2026 and +327.0% over five years.
- Over ten years VLK returned +820%, +24.8% a year compounded.
- VLK's deepest drawdown was -83.8% from Apr 26, 2006 to Apr 23, 2013.
- DataCedar holds 7,009 daily sessions of VLK history from Jun 29, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VLK price chart, 1999 to 2026
VLK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +3.3% |
| 6 months | +24.5% |
| Year to date | +35.9% |
| 1 year | +44.1% |
| 3 years | +239.0% |
| 5 years | +327.0% |
| 10 years | +819.8% |
| Since Jun 29, 1999 | +595.7% |
| Compound annual growth, 27.2 years | +7.4% |
VLK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €70.30 on Sep 21, 2026
- All time low close
- €4.77 on Apr 23, 2013
- 52 week high
- €71.15 on Sep 22, 2026
- 52 week low
- €45.76 on Feb 13, 2026
- Deepest drawdown
- -83.8% from Apr 26, 2006 to Apr 23, 2013, recovered May 2, 2024
- Best single session
- +13.2% on Mar 20, 2020
- Worst single session
- -15.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1999
- 7.0×
- Best calendar year
- 2024, +63%
- Worst calendar year
- 2012, -34%
VLK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jun 29, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €50.24 | €71.15 | €45.76 | €68.30 | +36.7% | 11.3M | 189 |
| 2025 | €39.55 | €56.48 | €34.16 | €49.96 | +27.6% | 17.6M | 255 |
| 2024 | €24.27 | €40.54 | €22.44 | €39.15 | +62.7% | 17.2M | 256 |
| 2023 | €16.55 | €25.41 | €16.48 | €24.06 | +46.7% | 24M | 255 |
| 2022 | €14.26 | €17.61 | €13.00 | €16.40 | +15.0% | 13.9M | 257 |
| 2021 | €12.58 | €16.33 | €11.85 | €14.26 | +13.9% | 13.2M | 258 |
| 2020 | €11.98 | €13.06 | €5.50 | €12.52 | +4.7% | 22.4M | 257 |
| 2019 | €10.53 | €12.70 | €9.46 | €11.95 | +16.0% | 8.5M | 255 |
| 2018 | €12.16 | €12.95 | €9.52 | €10.31 | -13.9% | 5.9M | 255 |
| 2017 | €8.46 | €12.43 | €8.08 | €11.98 | +42.5% | 7.5M | 255 |
| 2016 | €8.91 | €9.14 | €6.00 | €8.40 | -6.0% | 7.3M | 257 |
| 2015 | €6.99 | €10.76 | €6.83 | €8.94 | +27.9% | 5.4M | 255 |
| 2014 | €7.20 | €7.84 | €6.04 | €6.99 | -1.7% | 1.2M | 255 |
| 2013 | €5.75 | €8.25 | €4.62 | €7.11 | +27.0% | 1.5M | 255 |
| 2012 | €8.36 | €8.92 | €4.99 | €5.60 | -33.7% | 619.6K | 256 |
| 2011 | €11.56 | €12.45 | €7.15 | €8.45 | -27.1% | 741.9K | 257 |
| 2010 | €14.00 | €14.00 | €11.06 | €11.60 | -17.2% | 1.1M | 257 |
| 2009 | €18.43 | €18.43 | €12.74 | €14.01 | -22.7% | 947.4K | 256 |
| 2008 | €26.94 | €27.12 | €15.23 | €18.12 | -31.8% | 1.3M | 256 |
| 2007 | €25.00 | €27.37 | €22.24 | €26.58 | +6.3% | 2.4M | 256 |
| 2006 | €21.98 | €29.98 | €21.10 | €25.00 | +14.4% | 4.5M | 258 |
| 2005 | €15.57 | €22.73 | €15.24 | €21.86 | +38.4% | 3.4M | 260 |
| 2004 | €12.74 | €15.90 | €11.89 | €15.80 | +24.0% | 2M | 262 |
| 2003 | €11.74 | €12.74 | €8.63 | €12.74 | +8.5% | 1M | 261 |
| 2002 | €11.27 | €12.86 | €9.36 | €11.74 | +4.2% | 1.1M | 261 |
| 2001 | €13.45 | €14.08 | €7.83 | €11.27 | -16.2% | 3.9M | 261 |
| 2000 | €10.73 | €14.71 | €10.71 | €13.45 | +25.6% | 4.5M | 260 |
| 1999 | €9.76 | €10.83 | €9.63 | €10.71 | n/a | 11.9M | 134 |
VLK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €68.30 | +2.6% |
| August 2026 | €66.55 | +2.3% |
| July 2026 | €65.05 | -2.1% |
| June 2026 | €66.45 | +0.9% |
| May 2026 | €65.85 | +6.9% |
| April 2026 | €61.58 | +14.8% |
| March 2026 | €53.64 | +0.5% |
| February 2026 | €53.36 | +10.6% |
| January 2026 | €48.26 | -3.4% |
| December 2025 | €49.96 | +1.7% |
| November 2025 | €49.11 | +2.6% |
| October 2025 | €47.88 | 0.0% |
About the VLK data
Daily bars. 7,009 sessions from Jun 29, 1999 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VLK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
VLK share price history
