Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.900	15.160	14.900	15.160	12.067	347
2022-11-01	14.700	14.980	14.620	14.980	11.924	232
2022-10-31	13.940	14.700	13.940	14.680	11.685	332
2022-10-27	13.680	13.760	13.680	13.760	10.953	231
2022-10-26	13.740	13.820	13.680	13.740	10.937	345
2022-10-24	13.440	13.700	13.440	13.620	10.841	635
2022-10-20	13.640	13.640	13.640	13.640	10.857	607
2022-10-19	13.400	13.400	13.400	13.400	10.666	216
2022-10-18	13.820	13.820	13.720	13.720	10.921	11
2022-10-17	13.500	13.500	13.500	13.500	10.746	249
2022-10-14	13.220	13.220	13.220	13.220	10.523	350
2022-10-13	13.160	13.160	12.960	12.960	10.316	522
2022-10-07	14.120	14.120	13.980	13.980	11.128	314
2022-10-06	14.160	14.160	14.120	14.120	11.239	595
2022-10-05	14.600	14.600	14.300	14.300	11.383	182
2022-10-04	14.080	14.200	14.080	14.200	11.303	115
2022-10-03	13.400	13.900	13.400	13.880	11.048	580
2022-09-30	14.080	14.080	14.080	14.080	11.208	34
2022-09-29	13.900	13.900	13.760	13.760	10.953	5,443
2022-09-28	13.560	13.560	13.560	13.560	10.794	22
2022-09-27	14.560	14.580	14.560	14.580	11.606	250
2022-09-23	14.900	14.900	14.820	14.820	11.797	302
2022-09-22	14.960	15.420	14.960	15.420	12.274	233
2022-09-21	14.820	14.880	14.800	14.880	11.844	364
2022-09-20	15.000	15.000	15.000	15.000	11.940	60
2022-09-16	15.240	15.280	14.700	14.700	11.701	8,198
2022-09-15	15.520	15.520	15.360	15.360	12.227	359
2022-09-09	15.880	15.880	15.880	15.880	12.640	133
2022-09-08	15.760	15.940	15.760	15.860	12.625	366
2022-09-07	15.600	15.800	15.600	15.800	12.577	979
2022-09-06	15.320	15.680	15.320	15.680	12.481	289
2022-09-01	15.160	15.160	15.160	15.160	12.067	95
2022-08-31	15.560	15.560	15.560	15.560	12.386	213
2022-08-26	15.500	15.500	15.500	15.500	12.338	90
2022-08-24	15.440	15.980	15.440	15.840	12.609	480
2022-08-23	15.520	15.780	15.520	15.780	12.561	417
2022-08-22	15.620	15.620	15.480	15.480	12.322	265
2022-08-19	15.440	15.440	15.400	15.400	12.258	278
2022-08-17	15.500	15.580	15.500	15.580	12.402	122
2022-08-12	15.580	15.580	15.480	15.480	12.322	271
2022-08-11	15.340	15.340	15.340	15.340	12.211	142
2022-08-10	15.540	15.560	15.460	15.560	12.386	12
2022-08-05	15.140	15.240	15.140	15.240	12.131	245
2022-08-03	15.280	15.300	15.260	15.260	12.147	129
2022-08-02	15.320	15.320	15.320	15.320	12.195	24
2022-08-01	15.320	15.500	15.300	15.300	12.179	5,310
2022-07-29	15.700	15.700	15.320	15.320	12.195	1,227
2022-07-27	15.660	15.660	15.660	15.660	12.465	87
2022-07-22	15.840	15.840	15.840	15.840	12.609	17
2022-07-20	15.400	15.540	15.400	15.540	12.370	11
2022-07-19	15.280	15.300	15.280	15.300	12.179	287
2022-07-07	14.280	14.500	14.280	14.420	11.478	484
2022-07-06	14.600	14.600	14.600	14.600	11.622	20
2022-07-04	15.280	15.280	15.280	15.280	12.163	422
2022-07-01	15.460	15.460	15.460	15.460	12.306	200
2022-06-30	15.700	15.700	15.660	15.660	12.465	222
2022-06-29	15.740	15.740	15.680	15.680	12.481	347
2022-06-28	15.800	15.800	15.780	15.780	12.561	123
2022-06-27	15.600	15.680	15.600	15.680	12.481	243
2022-06-24	16.020	16.020	16.020	16.020	12.752	6

← NewerPage 14 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.