Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	10.480	10.500	10.260	10.300	8.830	30
2025-04-02	10.600	10.600	10.480	10.600	9.087	16
2025-04-01	10.680	10.680	10.680	10.680	9.156	5
2025-03-31	10.880	10.880	10.780	10.780	9.241	10
2025-03-28	11.120	11.120	11.120	11.120	9.533	1
2025-03-25	11.440	11.440	11.440	11.440	9.807	32
2025-03-21	10.900	11.000	10.900	11.000	9.430	10
2025-03-20	11.040	11.040	11.040	11.040	9.464	130
2025-03-19	11.160	11.240	11.160	11.240	9.636	1
2025-03-17	11.080	11.480	11.080	11.480	9.842	139
2025-03-14	10.600	11.060	10.600	11.060	9.482	124
2025-03-13	10.500	10.500	10.500	10.500	9.001	5
2025-03-12	10.580	10.620	10.500	10.620	9.104	60
2025-03-11	10.820	10.900	10.600	10.600	9.087	25
2025-03-10	10.800	10.840	10.600	10.720	9.190	48
2025-03-07	10.000	10.800	10.000	10.680	9.156	110
2025-03-06	10.100	10.100	9.850	9.860	8.453	19
2025-03-05	9.920	10.100	9.920	10.100	8.659	23
2025-03-04	9.980	10.000	9.800	9.800	8.401	30
2025-03-03	10.100	10.100	9.990	9.990	8.564	10
2025-02-28	10.560	10.560	9.800	10.200	8.744	150
2025-02-27	10.600	10.700	10.600	10.700	9.173	10
2025-02-26	10.800	10.800	10.700	10.700	9.173	10
2025-02-25	10.700	10.700	10.700	10.700	9.173	2
2025-02-24	10.360	10.820	10.360	10.680	9.156	88
2025-02-21	10.400	10.400	10.300	10.300	8.830	10
2025-02-20	10.440	10.440	10.300	10.300	8.830	34
2025-02-19	10.400	10.400	10.280	10.280	8.813	10
2025-02-18	10.400	10.500	10.300	10.500	9.001	20
2025-02-17	10.500	10.500	10.500	10.500	9.001	12
2025-02-14	10.340	10.400	10.340	10.400	8.916	27
2025-02-13	10.300	10.300	10.300	10.300	8.830	5
2025-02-12	10.400	10.400	10.400	10.400	8.916	5
2025-02-11	10.360	10.360	10.360	10.360	8.881	27
2025-02-07	10.360	10.380	10.360	10.380	8.899	9
2025-02-06	10.200	10.320	10.200	10.320	8.847	11
2025-02-05	10.360	10.360	10.100	10.100	8.659	15
2025-02-04	10.000	10.200	10.000	10.200	8.744	15
2025-02-03	10.300	10.300	10.080	10.080	8.641	25
2025-01-31	10.400	10.500	10.400	10.400	8.916	15
2025-01-30	10.300	10.500	10.300	10.500	9.001	15
2025-01-29	10.000	10.200	10.000	10.200	8.744	15
2025-01-28	10.100	10.100	10.100	10.100	8.659	5
2025-01-27	10.080	10.080	9.980	9.980	8.556	172
2025-01-24	9.990	9.990	9.990	9.990	8.564	5
2025-01-23	10.020	10.020	10.020	10.020	8.590	4
2025-01-22	10.320	10.320	10.100	10.100	8.659	14
2025-01-21	10.300	10.300	10.260	10.260	8.796	505
2025-01-20	10.280	10.400	10.280	10.400	8.916	10
2025-01-17	10.180	10.440	10.180	10.440	8.950	372
2025-01-15	10.100	10.220	10.100	10.220	8.761	110
2025-01-14	10.120	10.200	10.120	10.120	8.676	59
2025-01-13	10.060	10.060	9.900	10.040	8.607	175
2025-01-10	10.100	10.100	10.100	10.100	8.659	5
2025-01-09	10.200	10.200	10.200	10.200	8.744	5
2025-01-08	10.500	10.500	10.100	10.360	8.881	29
2025-01-07	10.360	10.480	10.300	10.300	8.830	80
2025-01-06	10.520	10.520	10.520	10.520	9.019	5
2025-01-03	10.420	10.420	10.420	10.420	8.933	222
2025-01-02	10.440	10.440	10.440	10.440	8.950	92

← NewerPage 6 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.