Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.500	19.340	18.500	18.900	18.900	750
2026-07-24	19.000	19.000	18.760	18.900	18.900	1,349
2026-07-23	18.860	19.000	18.700	18.700	18.700	84
2026-07-22	18.940	19.000	18.880	18.890	18.890	85
2026-07-21	18.950	18.950	18.950	18.950	18.950	0
2026-07-20	19.100	19.100	18.750	18.750	18.750	273
2026-07-17	19.200	19.200	18.920	18.950	18.950	1,738
2026-07-16	19.480	19.480	19.220	19.220	19.220	699
2026-07-15	19.420	19.780	19.420	19.780	19.780	104
2026-07-14	19.960	19.960	19.500	19.600	19.600	1,659
2026-07-13	19.820	19.820	19.500	19.600	19.600	3,004
2026-07-10	19.760	19.760	19.560	19.560	19.560	5
2026-07-09	19.560	19.760	19.500	19.720	19.720	13
2026-07-08	19.960	19.960	19.620	19.840	19.840	202
2026-07-07	19.980	19.980	19.620	19.680	19.680	545
2026-07-06	20.200	20.200	19.780	19.800	19.800	2,313
2026-07-03	19.520	20.200	19.520	20.200	20.200	552
2026-07-02	19.540	19.780	19.540	19.720	19.720	135
2026-07-01	19.800	19.975	19.600	19.620	19.620	723
2026-06-30	19.430	19.780	19.430	19.760	19.760	4,106
2026-06-29	19.520	19.520	19.220	19.400	19.400	581
2026-06-26	19.620	19.620	19.240	19.380	19.380	1,084
2026-06-25	19.700	19.840	19.600	19.680	19.680	598
2026-06-24	19.720	19.760	19.420	19.440	19.440	254
2026-06-23	20.500	20.500	19.650	19.820	19.820	733
2026-06-22	20.200	20.200	20.100	20.150	20.150	993
2026-06-19	20.050	20.100	20.050	20.100	20.100	52
2026-06-18	20.150	20.300	20.150	20.250	20.250	337
2026-06-17	20.050	20.200	20.050	20.200	20.200	758
2026-06-16	20.700	20.700	20.200	20.400	20.400	448
2026-06-15	20.450	20.700	20.450	20.600	20.600	4,484
2026-06-12	19.800	20.600	19.800	20.600	20.600	476
2026-06-11	19.900	20.375	19.900	20.300	20.300	2,690
2026-06-10	19.840	20.100	19.840	20.100	20.100	331
2026-06-09	20.100	20.100	19.890	20.000	20.000	1,763
2026-06-08	19.460	20.200	19.460	19.980	19.980	1,640
2026-06-05	20.100	20.250	19.690	19.760	19.760	882
2026-06-04	20.200	20.300	20.125	20.125	20.125	364
2026-06-03	20.900	20.900	20.400	20.400	20.400	28
2026-06-02	20.700	20.700	20.700	20.700	20.700	2,001
2026-06-01	21.350	21.350	20.700	20.700	20.700	1
2026-05-29	20.800	21.100	20.800	21.100	21.100	793
2026-05-28	20.800	20.800	20.650	20.750	20.750	1,002
2026-05-27	20.500	20.950	20.500	20.800	20.800	10,459
2026-05-26	20.600	20.700	20.600	20.700	20.700	15
2026-05-25	20.700	20.700	20.700	20.700	20.700	2
2026-05-22	20.700	20.700	20.700	20.700	20.700	1
2026-05-21	21.100	21.100	20.450	20.600	20.600	24
2026-05-20	20.900	21.100	20.900	21.050	21.050	3
2026-05-19	21.000	21.000	20.350	20.350	20.350	30
2026-05-18	21.200	21.500	20.950	20.950	20.950	550
2026-05-15	21.600	21.600	21.000	21.300	21.300	1,909
2026-05-14	20.700	21.250	20.700	21.250	21.250	1,175
2026-05-13	19.900	20.850	19.900	20.650	20.650	1,543
2026-05-12	18.780	20.160	18.780	20.000	20.000	2,572
2026-05-11	18.680	18.900	18.620	18.820	18.820	7,932
2026-05-08	18.400	18.560	18.340	18.520	18.520	2,288
2026-05-07	17.680	17.700	17.680	17.700	17.700	1,440
2026-05-06	17.500	17.620	17.500	17.620	17.620	11
2026-05-05	17.640	17.740	17.560	17.560	17.560	4

← NewerPage 2 of 17 · 984 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.