Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.960	13.220	12.840	13.220	10.971	61,164
2024-03-15	12.760	12.960	12.660	12.820	10.639	41,873
2024-03-14	12.600	12.880	12.600	12.740	10.572	22,304
2024-03-13	12.700	12.780	12.520	12.540	10.407	20,299
2024-03-12	12.600	12.740	12.420	12.720	10.556	15,983
2024-03-11	12.640	12.960	12.600	12.600	10.456	33,145
2024-03-08	12.580	12.720	12.500	12.700	10.539	39,254
2024-03-07	12.360	12.540	12.160	12.500	10.373	24,293
2024-03-06	12.240	12.400	12.240	12.360	10.257	7,938
2024-03-05	12.460	12.460	12.200	12.240	10.158	18,254
2024-03-04	12.300	12.640	12.240	12.400	10.290	31,548
2024-03-01	12.420	12.500	12.240	12.300	10.207	16,477
2024-02-29	12.100	12.400	11.900	12.380	10.274	42,354
2024-02-28	12.780	13.000	11.800	12.040	9.992	120,458
2024-02-27	12.220	12.540	12.060	12.500	10.373	41,684
2024-02-26	12.140	12.300	12.000	12.220	10.141	27,412
2024-02-23	12.200	12.340	12.000	12.140	10.075	34,586
2024-02-22	12.380	12.720	12.200	12.480	10.357	44,715
2024-02-21	12.420	12.420	12.060	12.100	10.041	7,927
2024-02-20	12.560	12.600	12.160	12.160	10.091	26,015
2024-02-19	12.000	12.760	12.000	12.380	10.274	94,637
2024-02-16	11.680	12.160	11.520	11.940	9.909	79,828
2024-02-15	11.500	11.620	11.440	11.600	9.626	17,884
2024-02-14	11.560	11.560	11.360	11.420	9.477	4,835
2024-02-13	11.360	11.520	11.240	11.480	9.527	13,850
2024-02-12	11.280	11.400	11.200	11.380	9.444	31,608
2024-02-09	11.160	11.220	11.100	11.160	9.261	9,471
2024-02-08	11.280	11.280	11.080	11.140	9.245	29,784
2024-02-07	11.560	11.560	11.260	11.300	9.377	12,768
2024-02-06	11.460	11.560	11.240	11.400	9.460	16,516
2024-02-05	11.240	11.620	11.240	11.460	9.510	33,104
2024-02-02	11.320	11.320	11.140	11.280	9.361	13,759
2024-02-01	11.500	11.500	11.220	11.260	9.344	47,339
2024-01-31	11.580	11.580	11.500	11.500	9.543	3,469
2024-01-30	11.540	11.600	11.480	11.520	9.560	5,468
2024-01-29	11.500	11.620	11.400	11.500	9.543	19,925
2024-01-26	11.480	11.500	11.380	11.420	9.477	12,727
2024-01-25	11.620	11.620	11.360	11.500	9.543	12,422
2024-01-24	11.500	11.600	11.440	11.600	9.626	8,797
2024-01-23	11.500	11.520	11.380	11.500	9.543	11,102
2024-01-22	11.560	11.680	11.400	11.500	9.543	13,700
2024-01-19	11.200	11.480	11.200	11.300	9.377	12,981
2024-01-18	11.260	11.300	11.120	11.180	9.278	9,013
2024-01-17	11.420	11.420	11.120	11.200	9.295	22,268
2024-01-16	11.600	11.620	11.420	11.500	9.543	19,275
2024-01-15	11.800	11.820	11.540	11.540	9.577	42,480
2024-01-12	12.100	12.160	11.860	11.960	9.925	31,062
2024-01-11	12.100	12.120	11.840	11.960	9.925	26,153
2024-01-10	11.500	12.080	11.500	12.040	9.992	25,234
2024-01-09	11.600	11.600	11.460	11.540	9.577	8,436
2024-01-08	11.620	11.700	11.500	11.600	9.626	7,509
2024-01-05	11.820	11.840	11.520	11.660	9.676	15,911
2024-01-04	12.020	12.020	11.640	11.780	9.776	32,662
2024-01-03	12.040	12.080	11.800	11.980	9.942	28,308
2024-01-02	12.260	12.420	11.960	12.000	9.958	32,684
2023-12-29	12.200	12.200	12.020	12.080	10.025	14,371
2023-12-28	12.480	12.480	12.000	12.020	9.975	27,789
2023-12-27	11.940	12.420	11.800	12.300	10.207	65,488
2023-12-22	11.520	11.900	11.520	11.840	9.826	16,438
2023-12-21	11.680	11.720	11.500	11.620	9.643	32,465

← NewerPage 12 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.