Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.000	13.480	12.840	12.880	11.051	115,669
2024-09-04	12.400	12.720	12.240	12.660	10.862	34,271
2024-09-03	13.040	13.080	12.380	12.380	10.622	12,636
2024-09-02	13.040	13.100	12.880	13.000	11.154	5,304
2024-08-30	13.100	13.100	12.980	12.980	11.137	9,754
2024-08-29	12.820	13.140	12.780	13.120	11.257	16,719
2024-08-28	12.980	13.000	12.700	12.940	11.103	28,197
2024-08-27	12.820	12.980	12.720	12.960	11.120	30,167
2024-08-26	12.600	12.820	12.560	12.820	11.000	24,496
2024-08-23	12.480	12.600	12.280	12.540	10.759	15,389
2024-08-22	12.200	12.540	12.040	12.420	10.656	34,841
2024-08-21	12.540	12.540	11.640	11.900	10.210	67,852
2024-08-20	12.700	12.700	12.200	12.200	10.468	36,086
2024-08-19	12.900	12.900	12.220	12.600	10.811	34,639
2024-08-16	11.940	12.080	11.880	12.000	10.296	9,785
2024-08-15	11.720	12.200	11.660	11.960	10.262	14,958
2024-08-14	11.700	11.960	11.620	11.760	10.090	14,167
2024-08-13	11.960	11.960	11.620	11.640	9.987	23,384
2024-08-12	12.000	12.000	11.680	11.960	10.262	5,648
2024-08-09	12.080	12.080	11.780	12.060	10.348	22,793
2024-08-08	11.900	12.140	11.780	12.080	10.365	4,638
2024-08-07	11.620	12.060	11.620	12.060	10.348	4,740
2024-08-06	11.800	11.860	11.560	11.840	10.159	9,928
2024-08-05	11.860	11.860	11.260	11.780	10.107	19,482
2024-08-02	12.140	12.140	11.800	11.900	10.210	20,710
2024-08-01	12.140	12.340	12.000	12.200	10.468	10,033
2024-07-31	12.180	12.400	12.180	12.400	10.639	7,452
2024-07-30	12.240	12.280	12.020	12.280	10.536	9,504
2024-07-29	12.520	12.560	12.200	12.220	10.485	8,807
2024-07-26	12.220	12.680	12.220	12.520	10.742	4,833
2024-07-25	12.460	12.600	12.200	12.580	10.794	27,597
2024-07-24	12.620	12.620	12.480	12.600	10.811	6,322
2024-07-23	12.660	12.740	12.600	12.600	10.811	5,628
2024-07-22	12.520	12.800	12.520	12.800	10.982	3,382
2024-07-19	12.920	12.920	12.540	12.540	10.759	8,898
2024-07-18	13.040	13.040	12.900	12.940	11.103	5,361
2024-07-17	12.960	13.160	12.900	13.020	11.171	38,880
2024-07-16	12.700	12.700	12.500	12.580	10.794	3,258
2024-07-15	12.560	12.760	12.540	12.600	10.811	8,584
2024-07-12	12.740	12.860	12.620	12.800	10.982	5,037
2024-07-11	12.420	12.780	12.420	12.740	10.931	22,039
2024-07-10	12.400	12.600	12.380	12.580	10.794	5,539
2024-07-09	12.720	12.720	12.400	12.400	10.639	9,936
2024-07-08	12.700	12.840	12.600	12.720	10.914	14,040
2024-07-05	12.600	12.920	12.540	12.660	10.862	17,990
2024-07-04	12.680	12.740	12.540	12.700	10.897	7,945
2024-07-03	13.000	13.000	12.420	12.600	10.811	15,591
2024-07-02	12.840	12.840	12.520	12.580	10.794	10,186
2024-07-01	13.000	13.200	12.840	12.840	11.017	7,965
2024-06-28	13.100	13.180	13.000	13.120	11.257	11,040
2024-06-27	12.900	13.160	12.900	13.100	11.240	10,583
2024-06-26	13.060	13.200	12.800	12.880	11.051	25,731
2024-06-25	12.980	13.140	12.980	13.100	11.240	9,208
2024-06-24	12.980	13.180	12.820	13.020	11.171	10,239
2024-06-21	13.220	13.220	12.940	12.980	11.137	24,804
2024-06-20	13.160	13.320	13.080	13.220	11.343	7,770
2024-06-19	13.180	13.260	13.040	13.260	11.377	2,868
2024-06-18	13.260	13.260	13.000	13.240	11.360	8,988
2024-06-17	13.080	13.180	12.920	13.000	11.154	37,736
2024-06-14	13.200	13.200	12.960	13.100	11.240	15,035

← NewerPage 10 of 22 · 1,281 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.