Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	18.540	18.540	18.260	18.271	15.150	1,665
2023-05-23	18.660	18.660	18.640	18.640	15.456	196
2023-05-22	18.300	18.560	18.287	18.560	15.389	1,708
2023-05-19	18.140	18.200	18.140	18.200	15.091	144
2023-05-18	18.140	18.140	18.000	18.000	14.925	165
2023-05-17	18.220	18.220	18.040	18.171	15.067	2,412
2023-05-16	18.180	18.280	18.180	18.280	15.157	552
2023-05-15	18.800	19.100	18.639	18.639	15.455	1,801
2023-05-12	18.420	18.780	18.200	18.604	15.425	1,903
2023-05-11	17.960	18.580	17.960	18.380	15.240	1,115
2023-05-10	18.160	18.160	17.840	17.900	14.842	2,779
2023-05-09	18.500	18.520	18.060	18.060	14.975	2,403
2023-05-05	18.860	19.100	18.720	18.910	15.680	1,917
2023-05-04	19.300	19.300	18.940	18.940	15.704	399
2023-05-03	18.700	18.920	18.700	18.920	15.688	1,011
2023-05-02	19.220	19.220	19.080	19.080	15.820	840
2023-04-28	18.760	18.940	18.760	18.940	15.704	71
2023-04-27	18.720	18.720	18.280	18.507	15.345	569
2023-04-26	18.360	18.580	18.360	18.580	15.406	581
2023-04-25	18.320	18.360	18.080	18.267	15.146	641
2023-04-24	17.760	18.480	17.760	18.380	15.240	1,803
2023-04-21	17.260	17.840	17.260	17.500	14.510	2,312
2023-04-20	17.300	17.300	16.740	17.000	14.096	1,051
2023-04-19	17.200	17.560	17.100	17.560	14.560	1,015
2023-04-18	18.380	18.380	17.840	18.000	14.328	693
2023-04-17	17.480	18.140	17.460	18.140	14.439	1,191
2023-04-14	16.000	17.100	16.000	17.100	13.611	1,491
2023-04-13	15.920	15.920	15.820	15.820	12.593	312
2023-04-12	15.700	15.800	15.700	15.800	12.577	629
2023-04-11	15.700	15.740	15.640	15.715	12.509	1,034
2023-04-06	15.680	15.680	15.660	15.660	12.465	431
2023-04-05	15.760	15.760	15.760	15.760	12.545	68
2023-04-03	15.700	15.780	15.700	15.720	12.513	114
2023-03-31	15.760	15.760	15.520	15.539	12.369	142
2023-03-30	15.760	15.860	15.760	15.820	12.593	245
2023-03-29	15.400	15.400	15.400	15.400	12.258	15
2023-03-27	15.600	15.660	15.600	15.660	12.465	500
2023-03-24	15.420	15.420	15.420	15.420	12.274	37
2023-03-23	15.600	16.240	15.600	15.800	12.577	2,616
2023-03-22	14.750	14.750	14.750	14.750	11.741	144,432
2023-03-21	14.600	14.800	14.600	14.740	11.733	108,364
2023-03-20	14.400	14.400	14.160	14.209	11.310	874
2023-03-17	14.960	14.960	14.960	14.960	11.908	250
2023-03-16	14.540	14.560	14.540	14.560	11.590	250
2023-03-15	14.780	14.780	14.780	14.780	11.765	20
2023-03-14	15.000	15.120	14.840	15.120	12.035	38
2023-03-13	14.880	15.000	14.880	15.000	11.940	236
2023-03-10	15.320	15.320	15.120	15.215	12.111	255
2023-03-09	15.300	15.300	15.240	15.240	12.131	125
2023-03-08	15.740	15.740	15.740	15.740	12.529	6
2023-03-07	15.800	15.820	15.740	15.800	12.577	396
2023-03-06	15.860	15.860	15.800	15.860	12.625	431
2023-03-02	15.880	15.880	15.720	15.720	12.513	1,347
2023-03-01	16.000	16.000	15.880	15.990	12.728	491
2023-02-28	16.080	16.140	16.080	16.120	12.831	545
2023-02-23	15.700	16.040	15.700	15.980	12.720	354
2023-02-22	16.100	16.140	16.000	16.000	12.736	90
2023-02-21	16.240	16.240	15.980	15.980	12.720	51
2023-02-20	16.160	16.300	16.160	16.280	12.959	512
2023-02-17	16.120	16.240	16.120	16.240	12.927	198

← NewerPage 12 of 17 · 988 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.