Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.080	11.080	10.980	10.980	9.104	205
2023-11-29	11.080	11.080	11.000	11.000	9.121	1,022
2023-11-27	11.040	11.100	11.040	11.041	9.154	770
2023-11-24	11.100	11.100	11.020	11.020	9.137	998
2023-11-23	10.880	11.001	10.880	11.001	9.121	702
2023-11-22	10.800	10.800	10.739	10.739	8.905	348
2023-11-21	11.180	11.180	10.980	10.980	9.104	189
2023-11-20	11.180	11.200	11.101	11.101	9.204	821
2023-11-17	11.220	11.220	11.180	11.180	9.270	904
2023-11-16	11.220	11.220	11.140	11.200	9.287	1,278
2023-11-15	11.140	11.140	11.060	11.060	9.171	882
2023-11-14	10.960	11.101	10.960	11.100	9.204	504
2023-11-13	11.020	11.040	10.980	11.000	9.121	296
2023-11-10	10.880	10.940	10.880	10.940	9.071	482
2023-11-09	10.980	10.980	10.980	10.980	9.104	150
2023-11-08	11.140	11.140	11.013	11.013	9.132	382
2023-11-07	11.440	11.440	10.738	10.738	8.903	3,859
2023-11-06	11.660	11.660	11.380	11.600	9.618	2,027
2023-11-03	11.840	11.840	11.460	11.540	9.569	1,055
2023-11-02	11.720	11.980	11.720	11.880	9.850	892
2023-11-01	11.320	11.540	11.320	11.520	9.552	177
2023-10-31	11.420	11.540	11.320	11.473	9.513	506
2023-10-30	11.680	11.680	11.540	11.540	9.569	1,035
2023-10-27	11.460	11.460	11.320	11.366	9.425	81
2023-10-26	11.320	11.359	11.320	11.359	9.419	111
2023-10-25	11.280	11.280	11.280	11.280	9.353	2
2023-10-24	11.360	11.620	11.360	11.620	9.635	1,408
2023-10-23	11.460	11.500	11.460	11.500	9.535	119
2023-10-20	11.840	11.840	11.740	11.740	9.734	400
2023-10-19	12.140	12.140	12.000	12.000	9.950	227
2023-10-18	11.940	11.940	11.880	11.880	9.850	211
2023-10-17	12.060	12.080	11.900	12.080	10.016	620
2023-10-16	12.020	12.060	12.020	12.060	10.000	880
2023-10-13	12.340	12.340	12.300	12.300	10.199	433
2023-10-12	12.480	12.480	12.460	12.460	10.331	32
2023-10-11	12.360	12.520	12.360	12.423	10.301	460
2023-10-10	12.380	12.600	12.380	12.520	10.381	568
2023-10-09	12.320	12.380	12.320	12.339	10.231	222
2023-10-06	12.341	12.341	12.341	12.341	10.232	3
2023-10-05	12.040	12.441	12.040	12.441	10.315	1,274
2023-10-04	12.200	12.200	12.061	12.061	10.000	262
2023-10-03	12.340	12.400	12.321	12.321	10.216	252
2023-10-02	12.679	12.679	12.679	12.679	10.513	9
2023-09-29	13.000	13.000	12.900	12.939	10.729	1,092
2023-09-28	13.180	13.180	12.900	12.920	10.713	96
2023-09-27	13.040	13.159	13.039	13.058	10.827	157
2023-09-25	13.160	13.160	13.160	13.160	10.912	23
2023-09-22	13.360	13.360	13.360	13.360	11.078	23
2023-09-21	13.420	13.480	13.260	13.260	10.995	571
2023-09-20	13.440	13.440	13.440	13.440	11.144	441
2023-09-19	13.560	13.560	13.480	13.480	11.177	153
2023-09-18	13.700	13.700	13.680	13.700	11.360	275
2023-09-15	13.860	14.060	13.860	14.060	11.658	240
2023-09-12	13.920	13.920	13.639	13.696	11.356	62
2023-09-11	13.860	13.860	13.840	13.860	11.492	128
2023-09-08	13.660	13.660	13.600	13.640	11.310	206
2023-09-07	14.220	14.220	14.220	14.220	11.791	40
2023-09-05	14.280	14.340	14.160	14.160	11.741	1,393
2023-09-04	14.400	14.400	14.160	14.200	11.774	1,307
2023-09-01	14.400	14.400	14.400	14.400	11.940	86

← NewerPage 10 of 17 · 987 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.7000 EUR
2025-11-18	1.0000 EUR
2025-04-16	0.4500 EUR
2024-04-17	0.4500 EUR
2023-04-19	0.7200 EUR
2022-04-13	0.6900 EUR
2021-04-14	0.4000 EUR
2019-04-10	0.8700 EUR

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