Kendrion NV historical data

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

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
2026-09-18	20.550	20.900	20.500	20.600	20.600	1,379
2026-09-17	19.520	20.450	19.520	20.350	20.350	5,017
2026-09-16	19.200	19.400	19.200	19.280	19.280	1,406
2026-09-15	18.760	18.960	18.760	18.960	18.960	1,754
2026-09-14	18.620	18.910	18.620	18.660	18.660	2,332
2026-09-11	18.980	19.100	18.920	18.920	18.920	475
2026-09-10	18.980	19.220	18.740	18.960	18.960	1,562
2026-09-09	19.290	19.320	19.000	19.000	19.000	1,111
2026-09-07	19.480	19.720	19.480	19.720	19.720	368
2026-09-04	19.410	19.550	19.400	19.520	19.520	326
2026-09-03	19.660	19.660	19.300	19.300	19.300	203
2026-09-02	19.400	19.480	19.160	19.380	19.380	3,221
2026-09-01	19.520	19.620	19.250	19.380	19.380	3,428
2026-08-31	19.720	20.100	19.460	19.720	19.720	303
2026-08-28	19.580	19.880	19.500	19.780	19.780	2,828
2026-08-27	19.920	19.920	19.000	19.340	19.340	2,100
2026-08-26	20.000	20.250	19.620	19.700	19.700	1,892
2026-08-25	19.340	19.460	18.870	18.870	18.870	1,617
2026-08-24	19.500	19.560	19.220	19.220	19.220	276
2026-08-21	19.060	19.810	19.060	19.810	19.810	535
2026-08-20	19.360	19.580	18.960	19.080	19.080	2,071
2026-08-19	19.980	19.980	19.500	19.540	19.540	1,969
2026-08-18	19.960	19.960	19.740	19.740	19.740	247
2026-08-17	19.780	19.860	19.500	19.600	19.600	2,684
2026-08-14	19.740	19.760	19.690	19.740	19.740	54
2026-08-13	19.800	20.050	19.640	19.640	19.640	2,075
2026-08-12	19.680	20.000	19.680	19.920	19.920	838
2026-08-11	19.620	19.820	19.620	19.820	19.820	514
2026-08-10	19.900	20.000	19.900	20.000	20.000	320
2026-08-07	19.700	20.000	19.700	20.000	20.000	623
2026-08-06	19.560	19.760	19.560	19.760	19.760	1,343
2026-08-05	19.440	19.650	19.440	19.480	19.480	1,860
2026-08-04	19.280	19.280	19.060	19.220	19.220	217
2026-08-03	18.900	19.340	18.500	19.140	19.140	1,888
2026-07-31	18.940	19.260	18.880	19.260	19.260	3,254
2026-07-30	18.500	18.920	18.340	18.920	18.920	68
2026-07-29	18.920	18.920	18.460	18.460	18.460	763
2026-07-28	19.280	19.280	18.640	18.640	18.640	1,626

Page 1 of 4 · 225 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.