Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.200	18.280	17.440	17.460	17.460	756
2026-05-01	18.140	18.140	18.140	18.140	18.140	0
2026-04-30	17.860	18.140	17.860	18.140	18.140	219
2026-04-29	17.320	17.820	17.320	17.820	17.820	1
2026-04-28	17.620	17.620	17.500	17.500	17.500	242
2026-04-27	17.700	17.760	17.540	17.620	17.620	1,120
2026-04-24	16.960	16.960	16.960	16.960	16.960	0
2026-04-23	16.940	16.960	16.900	16.960	16.960	4
2026-04-22	16.940	16.940	16.940	16.940	16.940	1
2026-04-21	16.900	16.920	16.720	16.720	16.720	718
2026-04-20	16.800	16.800	16.800	16.800	16.800	2
2026-04-17	16.980	17.000	16.980	17.000	17.000	1
2026-04-16	17.080	17.100	16.940	16.940	16.940	1
2026-04-15	17.300	17.420	17.240	17.240	17.240	3
2026-04-14	18.200	18.200	18.020	18.180	17.480	3
2026-04-13	17.680	18.020	17.680	18.020	17.326	35
2026-04-10	17.840	18.080	17.840	18.040	17.345	2,291
2026-04-09	17.620	17.740	17.520	17.740	17.057	265
2026-04-08	17.320	17.560	17.320	17.560	16.884	76
2026-04-07	17.400	17.400	16.880	16.920	16.269	19
2026-04-02	17.300	17.300	16.980	16.980	16.326	3
2026-04-01	17.080	17.260	17.080	17.260	16.595	2
2026-03-31	16.540	16.680	16.540	16.680	16.038	3
2026-03-27	17.040	17.200	16.640	16.640	15.999	4,702
2026-03-26	17.020	17.020	16.960	16.960	16.307	495
2026-03-25	17.040	17.040	17.040	17.040	16.384	11
2026-03-24	16.720	17.200	16.720	17.200	16.538	400
2026-03-23	16.080	16.860	16.000	16.860	16.211	772
2026-03-20	16.650	16.780	16.650	16.680	16.038	287
2026-03-19	16.780	16.960	16.700	16.700	16.057	361
2026-03-18	17.100	17.300	17.020	17.020	16.365	624
2026-03-17	16.600	17.040	16.540	17.040	16.384	126
2026-03-16	16.280	16.580	16.160	16.580	15.942	651
2026-03-13	16.520	16.540	16.520	16.540	15.903	79
2026-03-12	16.500	16.500	16.440	16.440	15.807	10
2026-03-11	16.520	16.600	16.520	16.600	15.961	1
2026-03-10	16.580	16.620	16.480	16.620	15.980	1
2026-03-09	15.800	15.900	15.780	15.900	15.288	50
2026-03-06	16.000	16.000	16.000	16.000	15.384	216
2026-03-03	15.400	15.840	15.400	15.420	14.826	1,054
2026-03-02	15.440	16.180	15.080	16.040	15.422	2,008
2026-02-27	16.060	16.260	16.000	16.080	15.461	596
2026-02-26	15.380	15.380	15.060	15.200	14.615	609
2026-02-25	15.560	15.560	15.500	15.500	14.903	30
2026-02-24	15.860	15.860	15.700	15.700	15.096	16
2026-02-23	15.980	15.980	15.940	15.940	15.326	265
2026-02-20	15.940	15.940	15.940	15.940	15.326	9
2026-02-19	16.000	16.000	15.980	15.980	15.365	1,260
2026-02-17	15.700	15.920	15.700	15.920	15.307	4
2026-02-12	15.900	15.900	15.900	15.900	15.288	1
2026-02-11	16.000	16.000	15.760	15.780	15.172	204
2026-02-10	15.800	15.980	15.800	15.940	15.326	2
2026-02-09	15.560	15.660	15.540	15.600	14.999	1
2026-02-04	15.420	15.480	15.280	15.320	14.730	192
2026-02-03	15.300	15.580	15.300	15.480	14.884	315
2026-02-02	14.700	15.260	14.700	15.260	14.672	81
2026-01-30	14.740	14.980	14.740	14.980	14.403	1
2026-01-29	14.740	14.880	14.740	14.880	14.307	3
2026-01-28	14.820	14.820	14.820	14.820	14.249	137
2026-01-27	15.000	15.000	14.860	14.920	14.346	200

← NewerPage 3 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.