Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	16.620	16.700	16.520	16.560	13.743	8,775
2023-07-04	17.140	17.260	16.800	16.800	13.942	10,110
2023-07-03	16.900	17.180	16.900	17.080	14.174	8,445
2023-06-30	17.100	17.160	16.880	16.880	14.008	11,386
2023-06-29	17.100	17.100	16.860	16.900	14.025	1,795
2023-06-28	16.760	17.160	16.760	17.000	14.108	3,081
2023-06-27	17.240	17.240	16.780	17.060	14.157	8,530
2023-06-26	17.500	17.500	17.220	17.300	14.357	6,310
2023-06-23	17.520	17.520	17.260	17.500	14.523	5,621
2023-06-22	17.660	17.660	17.220	17.320	14.373	4,829
2023-06-21	17.340	17.940	17.340	17.560	14.572	4,920
2023-06-20	17.700	17.880	17.180	17.500	14.523	9,128
2023-06-19	17.300	17.640	17.300	17.560	14.572	3,367
2023-06-16	17.760	17.800	17.600	17.680	14.672	2,193
2023-06-15	18.140	18.140	17.700	17.800	14.772	3,346
2023-06-14	17.720	18.200	17.720	18.200	15.104	6,614
2023-06-13	17.300	17.840	17.300	17.720	14.705	6,020
2023-06-12	17.260	17.880	17.260	17.880	14.838	3,989
2023-06-09	17.460	17.800	17.460	17.620	14.622	6,552
2023-06-08	17.660	17.660	17.300	17.520	14.539	17,186
2023-06-07	18.040	18.040	17.660	17.660	14.655	8,112
2023-06-06	18.260	18.340	18.020	18.200	15.104	4,970
2023-06-05	18.000	18.260	18.000	18.260	15.153	3,141
2023-06-02	17.540	18.120	17.540	18.060	14.987	6,931
2023-06-01	17.600	18.080	17.500	17.840	14.805	12,047
2023-05-31	18.160	18.160	17.620	17.940	14.888	7,115
2023-05-30	18.300	18.420	18.160	18.160	15.070	9,179
2023-05-29	18.160	18.560	18.160	18.260	15.153	4,841
2023-05-26	18.500	18.600	18.200	18.500	15.352	8,236
2023-05-25	18.180	18.560	18.180	18.500	15.352	6,838
2023-05-24	18.680	18.680	18.160	18.160	15.070	6,031
2023-05-23	18.580	18.860	18.440	18.700	15.518	8,621
2023-05-22	18.300	18.580	18.180	18.580	15.419	8,456
2023-05-19	18.000	18.300	18.000	18.260	15.153	7,370
2023-05-18	18.400	18.400	17.920	18.040	14.971	6,842
2023-05-17	18.400	18.400	18.060	18.060	14.987	8,719
2023-05-16	18.500	18.660	18.080	18.200	15.104	11,857
2023-05-15	18.880	19.140	18.440	18.580	15.419	22,539
2023-05-12	18.440	18.860	18.080	18.700	15.518	22,705
2023-05-11	17.920	18.620	17.860	18.420	15.286	18,290
2023-05-10	18.100	18.260	17.820	17.860	14.821	10,934
2023-05-09	18.720	19.000	18.000	18.040	14.971	62,591
2023-05-08	19.040	19.600	18.920	19.600	16.265	31,214
2023-05-05	18.960	19.160	18.700	19.040	15.801	16,235
2023-05-04	18.880	19.300	18.640	18.640	15.469	19,996
2023-05-03	18.900	19.040	18.500	18.880	15.668	25,382
2023-05-02	19.060	19.300	18.860	18.860	15.651	25,843
2023-04-28	18.440	18.980	18.340	18.920	15.701	21,814
2023-04-27	18.780	18.900	18.320	18.340	15.220	12,372
2023-04-26	18.400	18.740	18.000	18.740	15.552	9,410
2023-04-25	18.500	18.500	18.040	18.040	14.971	20,053
2023-04-24	17.820	18.500	17.640	18.380	15.253	45,302
2023-04-21	17.500	17.840	16.840	17.420	14.456	18,686
2023-04-20	17.980	17.980	16.660	17.000	14.108	28,207
2023-04-19	17.200	17.640	17.040	17.640	14.639	24,769
2023-04-18	18.200	18.320	17.600	17.820	14.191	51,306
2023-04-17	17.420	18.180	17.320	18.180	14.477	72,008
2023-04-14	16.000	17.200	15.920	17.100	13.617	49,732
2023-04-13	15.820	15.920	15.720	15.900	12.662	5,780
2023-04-12	15.660	15.840	15.660	15.720	12.518	5,247

← NewerPage 15 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.