Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-31	10.300	10.400	10.300	10.400	8.916	10
2024-12-27	10.200	10.220	10.200	10.220	8.761	9
2024-12-24	10.160	10.160	10.160	10.160	8.710	27
2024-12-20	10.100	10.100	10.040	10.080	8.641	114
2024-12-19	10.140	10.200	10.040	10.200	8.744	907
2024-12-18	10.220	10.220	10.220	10.220	8.761	2
2024-12-17	10.260	10.260	10.140	10.140	8.693	113
2024-12-16	10.600	10.600	10.400	10.400	8.916	40
2024-12-13	10.680	10.680	10.680	10.680	9.156	5
2024-12-12	10.860	10.860	10.780	10.780	9.241	9
2024-12-11	10.800	10.800	10.800	10.800	9.259	5
2024-12-10	10.700	10.700	10.700	10.700	9.173	5
2024-12-09	10.600	10.600	10.600	10.600	9.087	5
2024-12-06	10.820	10.820	10.700	10.700	9.173	10
2024-12-05	10.640	10.720	10.640	10.720	9.190	10
2024-12-04	10.500	10.500	10.500	10.500	9.001	6
2024-12-03	10.400	10.400	10.400	10.400	8.916	5
2024-12-02	10.700	10.700	10.500	10.500	9.001	766
2024-11-29	10.900	10.900	10.700	10.800	9.259	20
2024-11-28	10.820	11.000	10.800	10.800	9.259	85
2024-11-27	10.820	10.820	10.700	10.700	9.173	135
2024-11-26	10.800	10.920	10.800	10.920	9.362	10
2024-11-25	10.960	10.960	10.960	10.960	9.396	5
2024-11-22	11.000	11.000	10.780	10.800	9.259	91
2024-11-21	10.700	10.700	10.600	10.600	9.087	10
2024-11-20	10.560	10.700	10.560	10.600	9.087	24
2024-11-19	10.640	10.640	10.240	10.300	8.830	63
2024-11-18	11.000	11.000	10.700	10.740	9.207	162
2024-11-13	10.780	10.780	10.780	10.780	9.241	15
2024-11-12	11.100	11.100	11.100	11.100	9.516	28
2024-11-11	11.160	11.160	11.160	11.160	9.567	4
2024-11-05	11.000	11.000	11.000	11.000	9.430	42
2024-11-04	10.920	11.020	10.920	11.020	9.447	37
2024-11-01	10.920	10.920	10.920	10.920	9.362	3
2024-10-30	10.880	11.020	10.880	11.020	9.447	88
2024-10-29	11.180	11.180	11.060	11.100	9.516	132
2024-10-25	11.180	11.180	11.180	11.180	9.584	153
2024-10-21	11.500	11.500	11.480	11.500	9.859	53
2024-10-07	11.280	11.280	11.280	11.280	9.670	102
2024-10-04	11.120	11.120	11.120	11.120	9.533	377
2024-10-02	11.220	11.220	11.220	11.220	9.619	19
2024-09-30	11.500	11.500	11.500	11.500	9.859	8
2024-09-27	11.660	11.660	11.660	11.660	9.996	134
2024-09-20	12.180	12.180	12.040	12.120	10.390	422
2024-09-18	12.080	12.080	12.080	12.080	10.356	2
2024-09-17	12.120	12.120	12.120	12.120	10.390	80
2024-09-13	12.040	12.040	12.040	12.040	10.322	4
2024-09-11	11.840	11.840	11.800	11.800	10.116	30
2024-09-09	11.980	11.980	11.980	11.980	10.270	500
2024-09-06	12.700	12.700	12.700	12.700	10.887	15
2024-09-05	13.320	13.320	13.320	13.320	11.419	78
2024-08-29	12.900	12.900	12.900	12.900	11.059	82
2024-08-28	12.980	12.980	12.980	12.980	11.128	183
2024-08-22	12.220	12.240	12.220	12.240	10.493	309
2024-08-20	12.600	12.600	12.600	12.600	10.802	1
2024-08-19	12.400	12.400	12.400	12.400	10.630	84
2024-08-14	11.620	11.620	11.620	11.620	9.962	91
2024-08-13	11.700	11.700	11.700	11.700	10.030	137
2024-08-12	11.960	11.960	11.960	11.960	10.253	132
2024-08-09	11.920	11.920	11.920	11.920	10.219	169

← NewerPage 7 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.