Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	11.700	11.740	11.580	11.700	9.709	8,587
2023-12-19	11.400	11.760	11.400	11.700	9.709	18,775
2023-12-18	11.840	11.840	11.380	11.460	9.510	34,730
2023-12-15	11.900	12.040	11.760	11.760	9.759	38,685
2023-12-14	11.780	11.920	11.700	11.860	9.842	42,470
2023-12-13	11.640	11.820	11.500	11.620	9.643	42,511
2023-12-12	11.480	11.820	11.480	11.600	9.626	86,026
2023-12-11	11.360	11.480	11.260	11.460	9.510	21,182
2023-12-08	11.320	11.620	11.280	11.440	9.494	34,551
2023-12-07	11.240	11.460	11.240	11.300	9.377	14,306
2023-12-06	11.020	11.400	11.020	11.220	9.311	21,605
2023-12-05	11.060	11.180	10.960	11.180	9.278	14,740
2023-12-04	10.920	11.180	10.920	11.060	9.178	83,595
2023-12-01	10.980	10.980	10.700	10.960	9.095	17,047
2023-11-30	11.000	11.080	10.920	10.940	9.079	15,577
2023-11-29	11.000	11.120	10.960	11.100	9.212	16,973
2023-11-28	11.060	11.120	10.940	11.000	9.129	33,670
2023-11-27	11.000	11.100	10.940	11.040	9.162	23,107
2023-11-24	10.880	11.120	10.880	11.000	9.129	27,725
2023-11-23	10.960	11.000	10.840	11.000	9.129	10,710
2023-11-22	10.980	11.000	10.740	10.820	8.979	15,620
2023-11-21	11.260	11.260	10.920	10.920	9.062	15,746
2023-11-20	11.300	11.300	11.080	11.100	9.212	15,637
2023-11-17	11.200	11.340	11.140	11.180	9.278	25,535
2023-11-16	11.100	11.220	10.960	11.200	9.295	41,516
2023-11-15	11.140	11.340	10.960	11.000	9.129	147,494
2023-11-14	11.100	11.140	10.920	11.100	9.212	39,209
2023-11-13	10.960	11.060	10.940	10.980	9.112	19,637
2023-11-10	10.980	10.980	10.820	10.960	9.095	4,794
2023-11-09	10.980	11.020	10.760	10.960	9.095	19,207
2023-11-08	11.020	11.180	10.800	11.000	9.129	28,159
2023-11-07	11.260	11.460	10.660	11.160	9.261	67,632
2023-11-06	11.600	11.680	11.340	11.560	9.593	28,051
2023-11-03	11.820	12.040	11.300	11.520	9.560	60,018
2023-11-02	11.720	12.300	11.640	11.640	9.660	27,074
2023-11-01	11.500	11.600	11.320	11.600	9.626	11,031
2023-10-31	11.580	11.720	11.300	11.480	9.527	48,550
2023-10-30	11.700	11.720	11.480	11.540	9.577	8,801
2023-10-27	11.440	11.500	11.280	11.500	9.543	6,919
2023-10-26	11.240	11.440	11.200	11.360	9.427	7,086
2023-10-25	11.420	11.520	11.200	11.260	9.344	8,538
2023-10-24	11.600	11.660	11.240	11.260	9.344	9,624
2023-10-23	11.900	11.900	11.320	11.440	9.494	15,664
2023-10-20	11.900	11.900	11.680	11.780	9.776	10,052
2023-10-19	11.880	12.160	11.800	12.020	9.975	8,700
2023-10-18	12.020	12.020	11.820	11.960	9.925	9,518
2023-10-17	12.040	12.160	11.860	12.100	10.041	9,697
2023-10-16	12.280	12.560	12.000	12.140	10.075	77,206
2023-10-13	12.400	12.400	12.200	12.320	10.224	13,951
2023-10-12	12.420	12.700	12.400	12.400	10.290	10,944
2023-10-11	12.640	12.640	12.360	12.400	10.290	2,901
2023-10-10	12.480	12.620	12.480	12.580	10.440	2,466
2023-10-09	12.340	12.420	12.200	12.340	10.241	2,429
2023-10-06	12.540	12.540	12.200	12.340	10.241	2,468
2023-10-05	12.140	12.560	12.000	12.440	10.324	7,304
2023-10-04	12.200	12.260	11.960	12.060	10.008	17,992
2023-10-03	12.680	12.680	12.160	12.320	10.224	10,985
2023-10-02	12.940	12.960	12.580	12.680	10.523	7,396
2023-09-29	12.900	13.040	12.880	12.940	10.738	13,376
2023-09-28	13.160	13.220	12.900	12.920	10.722	5,880

← NewerPage 13 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.