Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.400	17.000	16.000	16.500	13.140	10,943
2023-01-13	15.980	16.700	15.800	16.400	13.060	16,301
2023-01-12	15.220	15.880	15.220	15.780	12.566	5,639
2023-01-11	15.700	15.700	15.200	15.220	12.120	15,645
2023-01-10	15.800	16.140	15.700	15.700	12.502	9,482
2023-01-09	16.220	16.300	15.640	15.860	12.630	4,793
2023-01-06	16.260	16.260	16.000	16.000	12.741	6,331
2023-01-05	16.000	16.460	16.000	16.360	13.028	7,308
2023-01-04	15.600	16.200	15.480	16.000	12.741	9,203
2023-01-03	15.400	15.600	15.320	15.480	12.327	8,673
2023-01-02	15.480	15.500	15.380	15.460	12.311	1,798
2022-12-30	15.400	15.500	15.340	15.500	12.343	1,639
2022-12-29	15.400	15.500	15.320	15.500	12.343	4,757
2022-12-28	15.500	15.500	15.340	15.460	12.311	682
2022-12-27	15.500	15.500	15.320	15.460	12.311	2,920
2022-12-23	15.460	15.500	15.360	15.360	12.232	234
2022-12-22	15.600	15.600	15.260	15.500	12.343	1,785
2022-12-21	15.360	15.600	15.360	15.600	12.423	5,443
2022-12-20	15.360	15.360	15.100	15.360	12.232	2,608
2022-12-19	15.500	15.600	14.580	14.680	11.690	9,533
2022-12-16	15.660	15.700	15.400	15.440	12.295	1,324
2022-12-15	15.840	16.000	15.840	16.000	12.741	4,403
2022-12-14	15.820	16.140	15.820	15.940	12.694	3,952
2022-12-13	15.940	16.080	15.800	16.000	12.741	5,786
2022-12-12	16.200	16.200	15.820	15.980	12.725	3,044
2022-12-09	15.200	16.140	15.200	16.000	12.741	9,464
2022-12-08	14.880	15.280	14.880	15.160	12.072	3,780
2022-12-07	15.580	15.580	14.840	14.960	11.913	13,670
2022-12-06	15.900	15.920	15.400	15.420	12.279	9,565
2022-12-05	16.100	16.140	15.900	15.900	12.662	3,635
2022-12-02	16.220	16.220	16.000	16.060	12.789	9,997
2022-12-01	16.500	16.620	16.180	16.180	12.885	11,491
2022-11-30	16.040	16.320	16.040	16.200	12.901	2,174
2022-11-29	16.220	16.220	15.960	16.100	12.821	2,755
2022-11-28	16.180	16.280	16.040	16.280	12.964	3,152
2022-11-25	16.040	16.160	16.040	16.040	12.773	811
2022-11-24	16.000	16.120	15.760	16.040	12.773	3,041
2022-11-23	16.100	16.100	15.660	16.000	12.741	4,695
2022-11-22	16.100	16.200	15.940	15.940	12.694	3,119
2022-11-21	16.300	16.300	16.020	16.200	12.901	17,474
2022-11-18	15.880	16.180	15.860	16.180	12.885	3,144
2022-11-17	15.860	15.980	15.820	15.860	12.630	3,890
2022-11-16	16.040	16.200	15.660	15.720	12.518	6,577
2022-11-15	16.300	16.300	16.000	16.020	12.757	6,792
2022-11-14	16.200	16.260	16.000	16.040	12.773	6,721
2022-11-11	16.400	16.400	16.000	16.200	12.901	15,920
2022-11-10	16.100	16.240	15.800	16.200	12.901	17,273
2022-11-09	15.820	16.140	15.560	16.000	12.741	17,564
2022-11-08	16.000	16.220	15.400	15.580	12.407	43,374
2022-11-07	15.340	15.760	15.200	15.700	12.502	15,162
2022-11-04	15.400	15.460	15.080	15.340	12.216	4,735
2022-11-03	15.320	15.320	15.060	15.300	12.184	3,599
2022-11-02	14.840	15.400	14.720	15.400	12.264	14,218
2022-11-01	14.200	14.980	14.200	14.920	11.881	5,434
2022-10-31	13.600	14.720	13.580	14.640	11.658	15,786
2022-10-28	13.720	13.920	13.720	13.720	10.926	1,719
2022-10-27	13.820	13.860	13.620	13.720	10.926	3,633
2022-10-26	13.500	13.880	13.500	13.660	10.878	8,787
2022-10-25	13.860	14.000	13.620	14.000	11.149	11,981
2022-10-24	13.520	13.700	13.400	13.580	10.814	7,553

← NewerPage 17 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.