Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	11.820	11.820	11.740	11.740	10.064	62
2024-08-05	11.560	11.620	11.560	11.600	9.944	243
2024-08-02	11.960	11.960	11.960	11.960	10.253	128
2024-07-30	12.160	12.160	12.160	12.160	10.425	1
2024-07-24	12.560	12.560	12.560	12.560	10.767	1
2024-07-18	12.980	12.980	12.980	12.980	11.128	52
2024-07-17	12.980	13.040	12.920	13.040	11.179	1,273
2024-07-16	12.560	12.560	12.560	12.560	10.767	162
2024-07-15	12.780	12.780	12.780	12.780	10.956	28
2024-07-11	12.600	12.760	12.580	12.760	10.939	330
2024-07-10	12.540	12.540	12.540	12.540	10.750	508
2024-07-05	12.760	12.760	12.760	12.760	10.939	182
2024-07-03	12.480	12.480	12.480	12.480	10.699	12
2024-06-20	13.400	13.400	13.140	13.140	11.265	120
2024-06-12	13.600	13.600	13.460	13.580	11.642	990
2024-06-11	13.640	13.640	13.640	13.640	11.693	1
2024-06-07	13.780	13.900	13.780	13.840	11.865	285
2024-06-05	13.540	13.540	13.540	13.540	11.608	5
2024-06-03	13.800	13.800	13.760	13.760	11.796	170
2024-05-31	14.000	14.000	14.000	14.000	12.002	66,652
2024-05-30	14.060	14.060	14.060	14.060	12.053	1
2024-05-29	13.820	13.820	13.700	13.700	11.745	430
2024-05-28	13.820	13.820	13.820	13.820	11.848	300
2024-05-24	12.840	12.840	12.840	12.840	11.007	211
2024-05-23	12.960	13.000	12.900	12.900	11.059	823
2024-05-21	13.020	13.020	12.980	12.980	11.128	257
2024-05-20	13.040	13.040	13.040	13.040	11.179	2
2024-05-17	12.900	12.900	12.900	12.900	11.059	155
2024-05-15	12.980	12.980	12.980	12.980	11.128	152
2024-05-14	13.000	13.000	13.000	13.000	11.145	1
2024-05-13	12.940	12.940	12.940	12.940	11.093	346
2024-05-10	13.140	13.140	13.140	13.140	11.265	120
2024-05-09	13.080	13.080	13.080	13.080	11.213	1
2024-05-07	13.100	13.200	13.100	13.200	11.316	430
2024-05-03	13.200	13.200	12.880	12.880	11.042	500
2024-05-02	13.220	13.220	13.160	13.160	11.282	2
2024-04-30	13.100	13.100	13.100	13.100	11.230	3
2024-04-26	13.060	13.200	13.060	13.120	11.248	8
2024-04-25	13.240	13.240	13.240	13.240	11.350	115
2024-04-24	13.360	13.360	13.139	13.214	11.328	1,358
2024-04-23	13.201	13.201	13.200	13.200	11.316	31
2024-04-22	13.320	13.320	13.320	13.320	11.419	5
2024-04-19	13.399	13.399	13.174	13.174	11.294	41
2024-04-18	13.019	13.019	12.820	12.820	10.990	1,614
2024-04-17	13.300	13.440	13.019	13.440	11.522	1,067
2024-04-16	13.721	13.721	13.720	13.720	11.376	1,843
2024-04-15	13.940	14.100	13.720	13.760	11.409	1,362
2024-04-12	14.680	14.900	14.180	14.720	12.205	4,366
2024-04-11	13.781	13.781	13.779	13.779	11.425	174
2024-04-10	13.900	13.900	13.900	13.900	11.525	1,067
2024-04-08	13.961	13.961	13.959	13.959	11.574	227
2024-04-05	13.939	13.941	13.939	13.941	11.560	3
2024-04-04	14.060	14.101	14.060	14.061	11.658	488
2024-04-03	14.241	14.241	14.241	14.241	11.808	440
2024-04-02	14.300	14.300	13.939	13.939	11.557	1,136
2024-03-28	13.540	13.679	13.540	13.679	11.342	7
2024-03-26	13.791	14.001	13.791	14.001	11.609	265
2024-03-22	13.239	13.239	13.239	13.239	10.978	59
2024-03-21	12.780	12.941	12.780	12.941	10.730	160
2024-03-19	13.000	13.000	12.961	12.961	10.747	25

← NewerPage 8 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.