Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	15.660	15.840	15.660	15.720	12.518	5,247
2023-04-11	16.320	16.320	15.620	15.800	12.582	14,991
2023-04-06	15.700	16.080	15.540	15.640	12.455	18,335
2023-04-05	15.780	16.260	15.660	15.760	12.550	13,058
2023-04-04	15.820	15.960	15.700	15.700	12.502	4,085
2023-04-03	15.580	15.820	15.500	15.680	12.487	14,627
2023-03-31	15.800	15.860	15.220	15.520	12.359	21,410
2023-03-30	15.600	15.880	15.560	15.760	12.550	5,933
2023-03-29	15.440	15.640	15.400	15.560	12.391	7,069
2023-03-28	15.640	15.740	15.340	15.420	12.279	5,813
2023-03-27	15.400	15.800	15.260	15.400	12.264	16,941
2023-03-24	15.760	15.900	15.400	15.400	12.264	28,926
2023-03-23	15.500	16.300	15.440	15.800	12.582	89,667
2023-03-22	14.820	15.300	14.600	15.140	12.057	11,738
2023-03-21	14.220	14.980	14.200	14.740	11.738	14,014
2023-03-20	14.500	14.560	14.060	14.180	11.292	20,765
2023-03-17	14.960	14.980	14.360	14.640	11.658	5,232
2023-03-16	15.080	15.120	14.320	14.500	11.547	17,409
2023-03-15	15.160	15.160	14.620	14.780	11.770	5,673
2023-03-14	14.980	15.100	14.840	15.100	12.025	12,011
2023-03-13	15.240	15.240	14.760	14.900	11.865	9,814
2023-03-10	15.220	15.320	15.100	15.120	12.041	12,472
2023-03-09	15.800	15.800	15.220	15.500	12.343	18,657
2023-03-08	15.800	15.800	15.660	15.800	12.582	5,050
2023-03-07	15.740	15.840	15.700	15.800	12.582	8,801
2023-03-06	15.920	15.920	15.760	15.780	12.566	28,613
2023-03-03	15.820	15.940	15.780	15.900	12.662	17,754
2023-03-02	15.880	15.900	15.720	15.720	12.518	7,043
2023-03-01	16.000	16.000	15.800	15.900	12.662	22,340
2023-02-28	16.300	16.400	16.000	16.060	12.789	33,845
2023-02-27	16.100	16.460	16.080	16.460	13.108	32,599
2023-02-24	15.840	16.360	15.800	16.060	12.789	5,482
2023-02-23	15.600	16.040	15.400	15.800	12.582	5,788
2023-02-22	16.000	16.120	15.980	16.000	12.741	4,098
2023-02-21	16.200	16.240	15.960	16.000	12.741	4,657
2023-02-20	16.240	16.400	16.140	16.400	13.060	4,562
2023-02-17	16.200	16.480	16.060	16.380	13.044	8,873
2023-02-16	16.600	16.600	16.000	16.100	12.821	16,859
2023-02-15	16.580	16.700	16.220	16.460	13.108	13,808
2023-02-14	16.660	16.660	16.300	16.540	13.171	1,190
2023-02-13	16.220	16.300	16.220	16.240	12.932	1,777
2023-02-10	16.900	16.900	16.240	16.240	12.932	7,263
2023-02-09	16.800	16.940	16.560	16.600	13.219	7,257
2023-02-08	16.500	16.800	16.380	16.760	13.347	10,521
2023-02-07	16.500	16.700	16.500	16.660	13.267	2,959
2023-02-06	16.500	16.600	16.440	16.600	13.219	3,678
2023-02-03	16.600	16.600	16.500	16.540	13.171	12,188
2023-02-02	16.700	16.800	16.520	16.600	13.219	7,694
2023-02-01	16.680	16.700	16.520	16.660	13.267	1,161
2023-01-31	16.660	16.660	16.440	16.620	13.235	1,837
2023-01-30	16.840	16.840	16.560	16.700	13.299	3,893
2023-01-27	16.820	16.840	16.520	16.800	13.378	3,216
2023-01-26	16.840	16.840	16.460	16.700	13.299	1,441
2023-01-25	16.420	16.840	16.420	16.700	13.299	2,265
2023-01-24	16.960	17.000	16.500	16.600	13.219	5,428
2023-01-23	17.000	17.000	16.660	16.960	13.506	6,415
2023-01-20	16.800	16.960	16.500	16.960	13.506	3,336
2023-01-19	16.020	17.000	16.020	16.820	13.394	13,125
2023-01-18	16.440	16.800	16.340	16.600	13.219	5,492
2023-01-17	16.600	16.600	15.840	16.460	13.108	11,619

← NewerPage 16 of 22 · 1,282 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.