Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.920	13.221	12.920	13.221	10.963	414
2024-03-15	12.841	12.846	12.841	12.846	10.652	167
2024-03-13	12.600	12.681	12.560	12.681	10.514	813
2024-03-11	12.640	12.640	12.601	12.601	10.448	363
2024-03-08	12.656	12.656	12.656	12.656	10.494	408
2024-03-07	12.440	12.501	12.440	12.450	10.323	811
2024-03-06	12.361	12.361	12.290	12.290	10.191	150
2024-03-05	12.241	12.241	12.240	12.240	10.149	284
2024-03-01	12.301	12.301	12.301	12.301	10.199	8
2024-02-29	12.000	12.315	12.000	12.000	9.950	584
2024-02-28	12.039	12.260	12.013	12.013	9.960	1,253
2024-02-27	12.220	12.220	12.220	12.220	10.132	108
2024-02-26	12.221	12.221	12.221	12.221	10.133	99
2024-02-23	12.040	12.139	12.040	12.139	10.066	369
2024-02-21	12.139	12.139	12.139	12.139	10.065	84
2024-02-20	12.400	12.400	12.161	12.161	10.083	52
2024-02-13	11.479	11.479	11.479	11.479	9.518	106
2024-02-12	11.320	11.379	11.320	11.379	9.435	234
2024-02-09	11.140	11.180	11.140	11.180	9.270	36
2024-02-08	11.140	11.140	11.140	11.140	9.237	95
2024-02-06	11.399	11.399	11.399	11.399	9.452	122
2024-02-05	11.461	11.461	11.461	11.461	9.503	95
2024-02-01	11.419	11.419	11.419	11.419	9.469	7
2024-01-31	11.540	11.540	11.540	11.540	9.569	2
2024-01-30	11.520	11.520	11.520	11.520	9.552	93
2024-01-29	11.499	11.499	11.499	11.499	9.535	95
2024-01-26	11.440	11.440	11.419	11.419	9.469	374
2024-01-25	11.460	11.500	11.460	11.500	9.535	846
2024-01-23	11.400	11.400	11.400	11.400	9.452	489
2024-01-19	11.260	11.360	11.260	11.300	9.370	1,059
2024-01-18	11.160	11.240	11.160	11.160	9.253	382
2024-01-17	11.300	11.300	11.140	11.160	9.253	553
2024-01-16	11.520	11.520	11.420	11.500	9.535	509
2024-01-15	11.600	11.600	11.600	11.600	9.618	150
2024-01-12	12.020	12.020	11.880	11.880	9.850	463
2024-01-11	12.000	12.020	11.940	11.959	9.916	1,645
2024-01-10	11.820	12.040	11.820	12.012	9.960	403
2024-01-09	11.539	11.539	11.539	11.539	9.568	4
2024-01-08	11.580	11.599	11.580	11.599	9.618	705
2024-01-05	11.680	11.680	11.660	11.661	9.669	284
2024-01-04	11.980	11.980	11.779	11.779	9.767	81
2024-01-03	12.000	12.000	11.900	11.960	9.917	1,642
2024-01-02	12.360	12.420	12.060	12.060	10.000	1,054
2023-12-28	12.440	12.440	12.021	12.021	9.967	868
2023-12-27	12.020	12.380	12.020	12.380	10.265	381
2023-12-22	11.640	11.840	11.600	11.840	9.817	1,552
2023-12-21	11.580	11.621	11.580	11.621	9.635	633
2023-12-20	11.640	11.740	11.640	11.701	9.702	245
2023-12-19	11.520	11.720	11.520	11.699	9.701	418
2023-12-18	11.800	11.800	11.440	11.458	9.501	1,863
2023-12-15	11.960	11.980	11.761	11.761	9.752	1,941
2023-12-14	11.760	11.920	11.760	11.859	9.833	1,278
2023-12-13	11.640	11.720	11.520	11.520	9.552	1,724
2023-12-12	11.760	11.760	11.600	11.600	9.618	1,589
2023-12-11	11.380	11.440	11.380	11.440	9.486	1,128
2023-12-08	11.460	11.460	11.440	11.440	9.486	928
2023-12-07	11.340	11.420	11.340	11.420	9.469	533
2023-12-06	11.220	11.220	11.220	11.220	9.303	964
2023-12-04	10.980	11.120	10.980	11.040	9.154	3,108
2023-12-01	10.780	10.780	10.780	10.780	8.938	4

← NewerPage 9 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.