Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	14.280	14.460	14.200	14.380	12.891	819
2025-09-26	13.760	13.760	13.580	13.640	12.228	79
2025-09-25	13.800	13.800	13.800	13.800	12.371	300
2025-09-24	13.680	13.680	13.680	13.680	12.263	500
2025-09-23	13.720	13.720	13.700	13.700	12.281	53
2025-09-22	13.840	14.100	13.840	13.900	12.461	516
2025-09-19	13.900	13.900	13.900	13.900	12.461	800
2025-09-17	13.460	13.460	13.460	13.460	12.066	34
2025-09-11	13.720	13.720	13.720	13.720	12.299	3,000
2025-09-08	13.700	14.060	13.700	14.060	12.604	354
2025-09-05	13.720	13.720	13.580	13.580	12.174	7,372
2025-09-04	13.740	13.760	13.560	13.560	12.156	6,168
2025-09-03	13.660	13.820	13.660	13.820	12.389	42
2025-09-02	13.720	13.720	13.120	13.120	11.761	3,859
2025-09-01	13.060	13.580	13.060	13.580	12.174	881
2025-08-28	12.920	13.080	12.920	13.060	11.708	2,285
2025-08-27	12.600	12.980	12.580	12.860	11.528	8,392
2025-08-26	11.620	11.620	11.620	11.620	10.417	1,556
2025-08-22	11.400	11.400	11.400	11.400	10.219	109
2025-08-19	11.180	11.180	11.180	11.180	10.022	113
2025-08-15	11.140	11.180	11.080	11.080	9.933	664
2025-08-14	11.060	11.060	11.060	11.060	9.915	9
2025-08-04	10.700	10.720	10.700	10.720	9.610	33
2025-08-01	10.720	10.720	10.720	10.720	9.610	1
2025-07-31	10.860	10.860	10.860	10.860	9.735	200
2025-07-24	11.080	11.080	10.920	10.920	9.789	191
2025-07-23	11.280	11.280	11.220	11.220	10.058	12
2025-07-16	11.540	11.720	11.540	11.680	10.470	326
2025-07-11	11.340	11.380	11.340	11.380	10.202	1
2025-06-30	11.420	11.860	11.420	11.580	10.381	1,697
2025-06-27	11.420	11.540	11.420	11.540	10.345	233
2025-06-26	11.180	11.180	11.180	11.180	10.022	46
2025-06-25	11.280	11.280	11.280	11.280	10.112	311
2025-06-24	11.320	11.340	11.300	11.300	10.130	49
2025-06-23	11.320	11.320	11.140	11.160	10.004	8
2025-06-18	11.500	11.580	11.500	11.580	10.381	101
2025-06-16	11.760	11.800	11.740	11.740	10.524	319
2025-06-09	11.740	11.740	11.740	11.740	10.524	1
2025-06-06	11.440	11.440	11.440	11.440	10.255	1
2025-06-05	11.400	11.400	11.400	11.400	10.219	132
2025-05-30	11.560	11.560	11.500	11.520	10.327	43
2025-05-27	11.480	11.480	11.360	11.420	10.237	1,027
2025-05-23	11.160	11.160	10.900	11.000	9.861	11
2025-05-19	11.360	11.360	11.220	11.220	10.058	5
2025-05-15	11.700	11.720	11.400	11.400	10.219	576
2025-05-13	11.040	11.480	11.040	11.480	10.291	2
2025-05-12	10.900	11.080	10.900	11.080	9.933	23
2025-05-09	10.800	10.860	10.760	10.760	9.646	38
2025-05-08	10.680	10.760	10.680	10.760	9.646	3
2025-05-07	10.520	10.740	10.520	10.740	9.628	22
2025-05-06	10.420	10.420	10.360	10.360	9.287	5
2025-05-02	10.320	10.580	10.320	10.580	9.484	15
2025-04-30	10.300	10.300	10.200	10.200	9.144	10
2025-04-29	10.200	10.200	10.200	10.200	9.144	5
2025-04-28	10.160	10.160	10.160	10.160	9.108	5
2025-04-16	9.760	9.950	9.760	9.950	8.920	16
2025-04-15	10.200	10.300	10.200	10.300	8.830	10
2025-04-14	10.100	10.100	10.100	10.100	8.659	5
2025-04-10	10.300	10.300	9.960	9.960	8.539	30
2025-04-04	10.200	10.200	9.800	9.800	8.401	25

← NewerPage 5 of 17 · 987 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.