Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	16.500	16.500	16.360	16.360	13.022	344
2023-02-15	16.260	16.260	16.260	16.260	12.943	300
2023-02-14	16.540	16.540	16.540	16.540	13.166	17
2023-02-10	16.520	16.520	16.520	16.520	13.150	43
2023-02-09	16.580	16.860	16.580	16.600	13.213	998
2023-02-08	16.280	16.280	16.280	16.280	12.959	929
2023-02-06	16.480	16.600	16.460	16.560	13.182	228
2023-02-03	16.540	16.580	16.540	16.580	13.198	130
2023-01-31	16.500	16.620	16.500	16.620	13.229	525
2023-01-30	16.820	16.820	16.680	16.680	13.277	270
2023-01-27	16.500	16.720	16.500	16.720	13.309	8,207
2023-01-26	16.600	16.600	16.560	16.560	13.182	69
2023-01-25	16.800	16.840	16.660	16.840	13.405	686
2023-01-23	16.880	16.880	16.880	16.880	13.436	100
2023-01-20	16.760	16.760	16.760	16.760	13.341	2
2023-01-19	16.340	16.800	16.120	16.548	13.172	120
2023-01-18	16.600	16.660	16.600	16.660	13.261	28
2023-01-17	16.440	16.440	15.940	15.940	12.688	72
2023-01-16	16.580	16.580	16.160	16.500	13.134	182
2023-01-12	15.700	15.840	15.700	15.840	12.609	177
2023-01-11	15.400	15.400	15.340	15.340	12.211	244
2023-01-10	15.700	16.000	15.700	15.700	12.497	1,347
2023-01-09	16.100	16.140	15.820	15.820	12.593	33,383
2023-01-06	16.200	16.200	16.100	16.100	12.816	51
2023-01-05	16.340	16.340	16.080	16.080	12.800	49
2023-01-04	15.560	16.000	15.560	16.000	12.736	199
2023-01-03	15.500	15.500	15.460	15.460	12.306	3
2022-12-30	15.400	15.400	15.380	15.380	12.242	21
2022-12-29	15.340	15.500	15.340	15.500	12.338	72
2022-12-23	15.320	15.360	15.320	15.320	12.195	21
2022-12-22	15.340	15.400	15.300	15.300	12.179	76
2022-12-20	15.140	15.340	15.140	15.340	12.211	416
2022-12-16	15.660	15.660	15.460	15.460	12.306	157
2022-12-15	16.000	16.000	15.900	15.900	12.656	623
2022-12-14	15.900	16.060	15.900	16.060	12.784	46
2022-12-09	15.240	16.060	15.240	16.060	12.784	1,730
2022-12-08	14.920	15.260	14.920	15.140	12.051	2,082
2022-12-07	15.040	15.220	15.040	15.040	11.972	827
2022-12-06	15.740	15.740	15.420	15.420	12.274	84
2022-12-05	16.100	16.100	16.100	16.100	12.816	6
2022-12-01	16.340	16.420	16.340	16.420	13.070	670
2022-11-30	16.120	16.320	16.120	16.320	12.991	381
2022-11-29	16.100	16.160	16.097	16.097	12.813	29
2022-11-28	16.280	16.280	16.220	16.220	12.911	18
2022-11-25	16.160	16.160	16.080	16.080	12.800	306
2022-11-24	16.060	16.080	16.000	16.000	12.736	396
2022-11-23	16.100	16.100	15.680	15.680	12.481	629
2022-11-22	15.980	15.980	15.960	15.960	12.704	198
2022-11-18	16.040	16.040	15.980	15.980	12.720	162
2022-11-17	15.900	15.980	15.900	15.960	12.704	315
2022-11-16	16.040	16.040	15.600	15.600	12.418	818
2022-11-15	16.140	16.140	16.100	16.100	12.816	29
2022-11-14	16.120	16.140	16.080	16.140	12.847	460
2022-11-11	16.280	16.320	16.100	16.240	12.927	645
2022-11-10	16.140	16.140	16.140	16.140	12.847	31
2022-11-09	15.640	15.780	15.640	15.780	12.561	210
2022-11-08	15.800	15.800	15.700	15.700	12.497	46
2022-11-07	15.400	15.720	15.400	15.720	12.513	563
2022-11-04	15.360	15.440	15.200	15.340	12.211	282
2022-11-03	15.240	15.240	15.240	15.240	12.131	42

← NewerPage 13 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.