Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	13.180	13.360	13.020	13.160	10.921	10,290
2023-09-26	13.200	13.260	13.100	13.180	10.938	2,319
2023-09-25	13.500	13.500	13.040	13.200	10.954	6,415
2023-09-22	13.380	13.420	13.320	13.420	11.137	2,790
2023-09-21	13.500	13.500	13.260	13.420	11.137	10,388
2023-09-20	13.340	13.460	13.320	13.340	11.070	8,659
2023-09-19	13.680	13.680	13.320	13.420	11.137	11,888
2023-09-18	14.100	14.100	13.600	13.600	11.286	9,009
2023-09-15	13.800	14.160	13.620	14.100	11.701	11,088
2023-09-14	13.600	13.700	13.500	13.700	11.369	11,009
2023-09-13	13.660	13.900	13.540	13.600	11.286	10,036
2023-09-12	14.060	14.140	13.640	13.720	11.386	2,979
2023-09-11	13.980	14.020	13.800	13.820	11.469	2,847
2023-09-08	14.100	14.100	13.540	13.720	11.386	12,338
2023-09-07	14.020	14.220	14.000	14.000	11.618	26,971
2023-09-06	14.120	14.300	14.060	14.100	11.701	6,600
2023-09-05	14.280	14.380	14.080	14.240	11.817	17,223
2023-09-04	14.400	14.420	14.140	14.200	11.784	14,867
2023-09-01	14.500	14.540	14.200	14.400	11.950	7,354
2023-08-31	14.100	14.460	14.080	14.420	11.967	12,508
2023-08-30	14.120	14.260	14.000	14.000	11.618	17,795
2023-08-29	14.560	14.640	14.120	14.220	11.801	21,852
2023-08-28	14.840	14.840	14.560	14.560	12.083	5,829
2023-08-25	14.940	15.000	14.660	14.660	12.166	14,521
2023-08-24	15.340	15.340	14.800	14.960	12.415	6,253
2023-08-23	15.000	15.600	14.560	15.120	12.548	24,882
2023-08-22	15.160	15.280	15.020	15.140	12.564	9,906
2023-08-21	14.960	15.140	14.880	15.000	12.448	5,480
2023-08-18	15.220	15.280	14.780	15.000	12.448	37,068
2023-08-17	15.560	15.560	15.200	15.240	12.647	6,814
2023-08-16	15.980	15.980	15.360	15.580	12.929	17,912
2023-08-15	16.000	16.200	15.860	16.000	13.278	11,939
2023-08-14	16.100	16.200	15.840	15.840	13.145	17,678
2023-08-11	16.120	16.200	16.060	16.160	13.411	3,582
2023-08-10	16.580	16.580	16.040	16.300	13.527	4,141
2023-08-09	16.400	16.480	16.240	16.400	13.610	3,563
2023-08-08	16.260	16.460	16.240	16.400	13.610	4,269
2023-08-07	16.500	16.620	16.320	16.480	13.676	4,974
2023-08-04	16.500	16.560	16.200	16.560	13.743	12,008
2023-08-03	16.520	16.540	16.320	16.420	13.626	7,242
2023-08-02	16.900	16.900	16.640	16.640	13.809	5,263
2023-08-01	17.040	17.120	16.940	17.100	14.191	1,569
2023-07-31	17.000	17.180	16.860	17.000	14.108	15,970
2023-07-28	16.800	16.800	16.540	16.720	13.875	3,683
2023-07-27	16.700	16.740	16.520	16.640	13.809	7,702
2023-07-26	16.880	16.880	16.420	16.600	13.776	5,815
2023-07-25	16.960	17.000	16.760	16.860	13.992	8,230
2023-07-24	16.740	17.000	16.640	16.880	14.008	11,171
2023-07-21	16.260	16.760	16.260	16.600	13.776	20,878
2023-07-20	16.260	16.360	16.020	16.280	13.510	3,178
2023-07-19	16.160	16.400	16.140	16.340	13.560	4,362
2023-07-18	16.060	16.520	16.060	16.200	13.444	5,050
2023-07-17	16.160	16.200	15.940	16.060	13.328	9,881
2023-07-14	16.360	16.360	16.180	16.180	13.427	7,613
2023-07-13	16.380	16.380	16.220	16.300	13.527	4,263
2023-07-12	16.620	16.620	16.400	16.500	13.693	9,082
2023-07-11	16.500	16.740	16.360	16.540	13.726	5,432
2023-07-10	16.500	16.540	16.280	16.380	13.593	6,113
2023-07-07	17.500	17.500	16.060	16.300	13.527	9,737
2023-07-06	16.700	16.700	16.320	16.460	13.660	2,952

← NewerPage 14 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.