Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.760	13.760	13.200	13.200	11.326	18,261
2024-06-12	13.580	13.660	13.460	13.640	11.703	19,178
2024-06-11	13.840	13.880	13.560	13.660	11.720	12,574
2024-06-10	13.900	13.920	13.700	13.840	11.875	7,394
2024-06-07	13.660	13.980	13.600	13.900	11.926	20,648
2024-06-06	13.800	13.880	13.660	13.740	11.789	8,952
2024-06-05	13.620	13.740	13.520	13.740	11.789	12,721
2024-06-04	13.800	13.800	13.540	13.540	11.617	14,411
2024-06-03	14.040	14.040	13.680	13.760	11.806	13,981
2024-05-31	14.080	14.080	13.880	14.000	12.012	10,786
2024-05-30	13.900	14.100	13.760	14.060	12.064	9,853
2024-05-29	14.000	14.000	13.620	13.820	11.858	17,385
2024-05-28	14.160	14.280	13.740	13.900	11.926	34,885
2024-05-27	13.500	14.220	13.420	14.000	12.012	122,173
2024-05-24	12.880	13.260	12.780	13.240	11.360	27,890
2024-05-23	12.880	13.060	12.880	12.940	11.103	24,044
2024-05-22	12.980	13.000	12.880	12.900	11.068	6,668
2024-05-21	13.120	13.120	12.900	12.980	11.137	11,701
2024-05-20	12.920	13.180	12.920	13.120	11.257	14,825
2024-05-17	12.900	13.000	12.820	12.920	11.085	9,927
2024-05-16	12.980	13.000	12.740	12.920	11.085	16,300
2024-05-15	13.000	13.060	12.860	12.940	11.103	17,462
2024-05-14	13.200	13.200	12.880	13.000	11.154	15,737
2024-05-13	12.960	13.040	12.840	13.040	11.188	19,114
2024-05-10	13.380	13.620	12.980	13.000	11.154	62,390
2024-05-09	13.120	13.500	13.120	13.400	11.497	30,574
2024-05-08	13.260	13.260	13.000	13.180	11.309	30,094
2024-05-07	13.220	13.460	13.000	13.260	11.377	69,835
2024-05-06	12.940	12.940	12.400	12.740	10.931	50,516
2024-05-03	13.200	13.260	12.680	12.720	10.914	34,618
2024-05-02	13.100	13.220	13.080	13.080	11.223	21,204
2024-04-30	13.260	13.400	13.080	13.100	11.240	10,826
2024-04-29	13.200	13.320	13.200	13.220	11.343	7,583
2024-04-26	13.000	13.240	12.960	13.120	11.257	15,401
2024-04-25	13.400	13.400	12.920	12.960	11.120	14,941
2024-04-24	13.200	13.500	13.120	13.140	11.274	42,945
2024-04-23	13.420	13.420	13.200	13.200	11.326	9,686
2024-04-22	13.460	13.460	13.160	13.320	11.429	17,112
2024-04-19	12.940	13.440	12.820	13.400	11.497	31,254
2024-04-18	13.000	13.140	12.760	13.020	11.171	41,965
2024-04-17	13.480	13.580	13.000	13.020	11.171	55,609
2024-04-16	13.600	14.000	13.460	13.720	11.386	46,735
2024-04-15	14.280	14.280	13.540	13.760	11.419	124,765
2024-04-12	14.700	14.900	14.140	14.500	12.033	189,997
2024-04-11	13.920	13.940	13.740	13.780	11.436	12,515
2024-04-10	13.880	14.040	13.860	13.900	11.535	32,377
2024-04-09	14.060	14.060	13.800	13.860	11.502	16,392
2024-04-08	14.000	14.060	13.940	13.960	11.585	9,203
2024-04-05	14.000	14.100	13.860	13.940	11.568	14,393
2024-04-04	14.200	14.220	14.000	14.100	11.701	25,408
2024-04-03	13.940	14.240	13.880	14.240	11.817	22,928
2024-04-02	13.980	14.380	13.860	13.940	11.568	82,488
2024-03-28	13.620	13.740	13.440	13.740	11.402	31,951
2024-03-27	14.000	14.000	13.520	13.700	11.369	36,392
2024-03-26	13.600	14.040	13.500	14.000	11.618	48,008
2024-03-25	13.220	13.580	13.120	13.520	11.220	58,752
2024-03-22	12.860	13.260	12.860	13.240	10.987	29,201
2024-03-21	13.000	13.000	12.660	12.820	10.639	35,815
2024-03-20	12.880	13.100	12.840	12.900	10.705	24,203
2024-03-19	13.240	13.240	12.880	12.960	10.755	32,816

← NewerPage 11 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.