Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.000	15.000	14.860	14.920	14.346	200
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
2025-10-17	13.960	13.960	13.800	13.940	12.496	105
2025-10-16	14.020	14.020	14.020	14.020	12.568	8
2025-10-15	14.240	14.240	13.900	13.900	12.461	15
2025-10-14	14.060	14.140	13.960	14.140	12.676	135
2025-10-13	13.720	13.720	13.720	13.720	12.299	1
2025-10-10	13.800	13.800	13.800	13.800	12.371	100
2025-10-09	14.060	14.060	14.060	14.060	12.604	329
2025-10-08	14.220	14.220	14.100	14.100	12.640	203
2025-10-07	14.000	14.000	14.000	14.000	12.550	54
2025-10-06	14.140	14.200	14.020	14.020	12.568	2,023
2025-10-03	14.200	14.280	14.200	14.280	12.801	75
2025-10-02	14.530	14.600	14.530	14.600	13.088	313
2025-10-01	14.280	14.480	14.280	14.400	12.909	3,096
2025-09-30	14.300	14.300	14.260	14.260	12.783	609

← NewerPage 4 of 17 · 985 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.