Kendrion NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.630	18.780	18.620	18.760	18.760	1,019
2026-10-19	19.500	19.500	18.760	18.880	18.880	327
2026-10-16	18.860	19.130	18.790	19.130	19.130	4,060
2026-10-15	18.750	18.750	18.080	18.280	18.280	1,988
2026-10-14	19.150	19.300	19.040	19.040	19.040	1,924
2026-10-13	19.020	19.080	19.000	19.000	19.000	478
2026-10-12	19.220	19.480	19.020	19.020	19.020	2,256
2026-10-09	19.740	19.740	19.460	19.460	19.460	528
2026-10-08	20.500	20.500	19.540	19.540	19.540	1,375
2026-10-07	20.300	20.600	20.200	20.200	20.200	388
2026-10-06	20.600	20.600	20.550	20.550	20.550	55
2026-10-05	20.250	20.550	20.200	20.450	20.450	1,632
2026-10-02	20.600	20.600	20.200	20.300	20.300	405
2026-10-01	20.400	20.400	20.200	20.300	20.300	994
2026-09-30	20.500	20.600	20.475	20.475	20.475	150
2026-09-29	20.600	20.650	20.600	20.600	20.600	731
2026-09-28	20.700	20.800	20.550	20.550	20.550	2,184
2026-09-25	20.875	20.950	20.700	20.800	20.800	902
2026-09-24	20.650	21.100	20.450	20.800	20.800	2,261
2026-09-23	20.400	20.400	20.250	20.400	20.400	2,683
2026-09-22	20.600	20.850	20.250	20.400	20.400	3,102
2026-09-21	20.350	20.725	20.150	20.675	20.675	1,809

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.