Kendrion NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 14.620 | 14.920 | 14.620 | 14.920 | 14.346 | 6 |
| 2026-01-23 | 14.780 | 14.840 | 14.780 | 14.800 | 14.230 | 62 |
| 2026-01-22 | 14.200 | 14.900 | 14.200 | 14.800 | 14.230 | 1 |
| 2026-01-21 | 14.380 | 14.600 | 14.380 | 14.600 | 14.038 | 1 |
| 2026-01-19 | 14.640 | 14.640 | 14.640 | 14.640 | 14.076 | 1 |
| 2026-01-16 | 14.720 | 14.720 | 14.720 | 14.720 | 14.153 | 6 |
| 2026-01-09 | 14.720 | 14.720 | 14.500 | 14.500 | 13.942 | 257 |
| 2026-01-08 | 14.360 | 14.600 | 14.360 | 14.600 | 14.038 | 135 |
| 2026-01-07 | 14.600 | 14.600 | 14.380 | 14.560 | 13.999 | 5 |
| 2026-01-06 | 14.440 | 14.500 | 14.420 | 14.500 | 13.942 | 311 |
| 2026-01-05 | 14.420 | 14.520 | 14.420 | 14.520 | 13.961 | 316 |
| 2026-01-02 | 14.000 | 14.360 | 14.000 | 14.360 | 13.807 | 876 |
| 2025-12-31 | 13.980 | 14.000 | 13.980 | 14.000 | 13.461 | 811 |
| 2025-12-30 | 13.840 | 13.960 | 13.720 | 13.960 | 13.423 | 85 |
| 2025-12-29 | 13.640 | 13.800 | 13.640 | 13.760 | 13.230 | 17 |
| 2025-12-23 | 13.700 | 13.720 | 13.640 | 13.640 | 13.115 | 30 |
| 2025-12-15 | 13.760 | 13.760 | 13.700 | 13.700 | 13.173 | 2 |
| 2025-12-12 | 13.620 | 13.620 | 13.600 | 13.600 | 13.076 | 100 |
| 2025-12-11 | 13.360 | 13.360 | 13.360 | 13.360 | 12.846 | 3 |
| 2025-12-10 | 13.800 | 13.800 | 13.400 | 13.400 | 12.884 | 375 |
| 2025-12-05 | 13.880 | 13.880 | 13.880 | 13.880 | 13.346 | 1 |
| 2025-12-03 | 13.720 | 13.720 | 13.660 | 13.660 | 13.134 | 5,100 |
| 2025-11-28 | 13.740 | 13.740 | 13.740 | 13.740 | 13.211 | 1 |
| 2025-11-27 | 13.780 | 13.780 | 13.780 | 13.780 | 13.249 | 35 |
| 2025-11-26 | 13.820 | 13.860 | 13.820 | 13.860 | 13.326 | 4,214 |
| 2025-11-25 | 13.920 | 13.920 | 13.700 | 13.700 | 13.173 | 2 |
| 2025-11-24 | 13.720 | 13.860 | 13.720 | 13.760 | 13.230 | 500 |
| 2025-11-21 | 13.620 | 13.620 | 13.320 | 13.480 | 12.961 | 267 |
| 2025-11-19 | 13.620 | 13.620 | 13.620 | 13.620 | 13.096 | 459 |
| 2025-11-18 | 13.720 | 13.720 | 13.620 | 13.620 | 13.096 | 2,103 |
| 2025-11-17 | 14.660 | 14.780 | 14.440 | 14.780 | 13.249 | 583 |
| 2025-11-14 | 14.300 | 14.420 | 14.300 | 14.420 | 12.927 | 4,967 |
| 2025-11-13 | 14.660 | 14.660 | 14.660 | 14.660 | 13.142 | 853 |
| 2025-11-12 | 15.180 | 15.180 | 14.960 | 15.000 | 13.447 | 2,252 |
| 2025-11-11 | 14.720 | 14.800 | 14.660 | 14.780 | 13.249 | 10,602 |
| 2025-11-07 | 13.740 | 13.740 | 13.720 | 13.720 | 12.299 | 390 |
| 2025-11-06 | 14.060 | 14.060 | 14.060 | 14.060 | 12.604 | 293 |
| 2025-11-04 | 14.120 | 14.120 | 14.120 | 14.120 | 12.658 | 6 |
| 2025-11-03 | 14.260 | 14.260 | 14.260 | 14.260 | 12.783 | 502 |
| 2025-10-31 | 14.200 | 14.200 | 14.200 | 14.200 | 12.730 | 69 |
| 2025-10-29 | 14.480 | 14.480 | 14.480 | 14.480 | 12.981 | 69 |
| 2025-10-28 | 14.200 | 14.200 | 14.200 | 14.200 | 12.730 | 40 |
| 2025-10-24 | 14.340 | 14.380 | 14.300 | 14.320 | 12.837 | 630 |
| 2025-10-23 | 14.180 | 14.180 | 14.180 | 14.180 | 12.712 | 106 |
| 2025-10-20 | 14.060 | 14.060 | 14.000 | 14.000 | 12.550 | 37 |
← NewerPage 4 of 4 · 225 trading days
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.