Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	14.180	14.180	14.180	14.180	11.758	158
2023-08-30	14.080	14.220	14.080	14.100	11.691	603
2023-08-29	14.380	14.380	14.240	14.240	11.807	64
2023-08-25	14.880	14.880	14.660	14.660	12.156	2,969
2023-08-24	15.120	15.120	15.000	15.060	12.487	432
2023-08-23	14.780	15.300	14.780	14.934	12.383	1,234
2023-08-22	15.140	15.240	15.140	15.240	12.636	110
2023-08-21	14.920	15.060	14.920	14.960	12.404	409
2023-08-18	15.120	15.140	15.020	15.060	12.487	694
2023-08-17	15.560	15.560	15.300	15.300	12.686	571
2023-08-16	15.800	15.800	15.560	15.560	12.902	598
2023-08-15	15.840	16.020	15.840	15.920	13.200	728
2023-08-14	16.000	16.000	15.900	15.900	13.184	396
2023-08-09	16.240	16.328	16.240	16.278	13.497	14
2023-08-08	16.300	16.300	16.300	16.300	13.515	15
2023-08-03	16.400	16.480	16.360	16.393	13.592	501
2023-08-01	16.940	17.000	16.940	16.958	14.061	43
2023-07-31	17.000	17.000	17.000	17.000	14.096	13
2023-07-28	16.640	16.640	16.640	16.640	13.797	53
2023-07-27	16.620	16.640	16.580	16.640	13.797	137
2023-07-26	16.800	16.800	16.700	16.700	13.847	573
2023-07-25	17.000	17.000	16.920	16.920	14.029	120
2023-07-24	16.920	16.920	16.900	16.900	14.013	63
2023-07-21	16.460	16.680	16.460	16.680	13.830	3,278
2023-07-19	16.260	16.260	16.240	16.240	13.466	702
2023-07-18	16.160	16.160	16.160	16.160	13.399	16
2023-07-17	16.020	16.100	16.000	16.023	13.286	2,076
2023-07-14	16.280	16.300	16.120	16.243	13.468	65
2023-07-13	16.220	16.320	16.220	16.300	13.515	334
2023-07-12	16.540	16.540	16.420	16.479	13.664	148
2023-07-10	16.340	16.340	16.340	16.340	13.549	4
2023-07-07	16.500	16.500	16.080	16.280	13.499	602
2023-07-06	16.420	16.420	16.420	16.420	13.615	1
2023-07-04	16.860	16.900	16.860	16.900	14.013	9
2023-07-03	16.980	17.100	16.960	17.098	14.177	571
2023-06-30	17.000	17.100	16.860	16.920	14.029	338
2023-06-29	16.940	16.940	16.880	16.880	13.996	99
2023-06-28	17.060	17.060	17.060	17.060	14.146	24
2023-06-27	17.240	17.240	16.960	16.960	14.063	109
2023-06-26	17.220	17.320	17.220	17.300	14.345	312
2023-06-23	17.380	17.380	17.375	17.375	14.407	55
2023-06-22	17.420	17.420	17.300	17.400	14.427	798
2023-06-21	17.640	17.900	17.520	17.716	14.689	1,329
2023-06-20	17.340	17.520	17.340	17.440	14.461	418
2023-06-19	17.600	17.720	17.600	17.640	14.626	309
2023-06-15	17.840	17.860	17.680	17.769	14.733	123
2023-06-14	18.140	18.140	18.000	18.000	14.925	791
2023-06-13	17.740	17.740	17.740	17.740	14.709	30
2023-06-12	17.860	17.860	17.860	17.860	14.809	30
2023-06-09	17.760	17.840	17.520	17.600	14.593	2,186
2023-06-08	17.540	17.620	17.480	17.530	14.535	625
2023-06-07	17.960	17.960	17.720	17.856	14.805	176
2023-06-05	18.140	18.200	18.140	18.200	15.091	120
2023-06-02	17.640	18.120	17.640	18.040	14.958	4,456
2023-06-01	17.900	18.140	17.520	17.685	14.664	1,950
2023-05-31	17.820	17.939	17.620	17.939	14.875	483
2023-05-30	18.340	18.400	18.180	18.295	15.170	1,000
2023-05-26	18.500	18.500	18.200	18.341	15.207	1,828
2023-05-25	18.460	18.460	18.460	18.460	15.306	207
2023-05-24	18.540	18.540	18.260	18.271	15.150	1,665

← NewerPage 11 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.