Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	13.820	13.900	13.460	13.620	10.846	6,694
2022-10-20	13.460	13.740	13.140	13.640	10.862	4,765
2022-10-19	13.500	13.680	13.400	13.680	10.894	9,200
2022-10-18	13.600	13.780	13.500	13.640	10.862	6,678
2022-10-17	13.500	13.620	13.500	13.500	10.751	6,494
2022-10-14	13.260	13.500	13.060	13.060	10.400	3,917
2022-10-13	13.200	13.320	12.840	13.020	10.368	8,761
2022-10-12	13.620	13.620	13.140	13.220	10.528	4,306
2022-10-11	13.600	13.640	13.500	13.640	10.862	2,565
2022-10-10	13.940	14.000	13.580	13.600	10.830	2,082
2022-10-07	14.320	14.480	13.940	13.940	11.101	4,848
2022-10-06	14.200	14.400	14.020	14.160	11.276	2,539
2022-10-05	14.400	14.500	14.020	14.020	11.165	4,210
2022-10-04	13.920	14.240	13.920	14.020	11.165	4,469
2022-10-03	14.200	14.200	13.100	13.720	10.926	12,647
2022-09-30	13.500	14.080	13.500	13.860	11.037	3,564
2022-09-29	14.100	14.100	13.540	13.900	11.069	5,368
2022-09-28	14.680	14.680	13.500	13.980	11.133	11,425
2022-09-27	14.500	14.740	14.480	14.480	11.531	5,144
2022-09-26	14.800	14.800	14.260	14.260	11.356	3,611
2022-09-23	14.900	15.000	14.900	15.000	11.945	1,635
2022-09-22	14.960	15.400	14.960	15.360	12.232	2,840
2022-09-21	15.080	15.080	14.800	14.800	11.786	3,773
2022-09-20	15.020	15.180	15.000	15.020	11.961	3,637
2022-09-19	14.860	15.260	14.840	15.120	12.041	5,107
2022-09-16	15.220	15.340	14.700	14.700	11.706	19,304
2022-09-15	15.400	15.440	15.300	15.320	12.200	2,922
2022-09-14	15.520	15.600	15.500	15.500	12.343	4,168
2022-09-13	15.620	15.760	15.580	15.700	12.502	5,267
2022-09-12	15.880	15.900	15.600	15.600	12.423	9,198
2022-09-09	16.000	16.040	15.640	15.720	12.518	14,705
2022-09-08	15.900	16.000	15.500	16.000	12.741	19,829
2022-09-07	15.700	15.800	15.600	15.800	12.582	3,877
2022-09-06	15.400	15.720	15.300	15.600	12.423	9,787
2022-09-05	15.100	15.600	15.100	15.380	12.248	3,273
2022-09-02	15.500	15.820	15.480	15.760	12.550	5,393
2022-09-01	15.320	15.400	15.100	15.400	12.264	5,343
2022-08-31	15.820	16.000	15.320	15.500	12.343	9,100
2022-08-30	16.100	16.100	15.480	15.500	12.343	5,304
2022-08-29	15.500	15.520	15.360	15.360	12.232	7,183
2022-08-26	15.820	15.900	15.500	15.500	12.343	6,328
2022-08-25	15.760	15.960	15.760	15.780	12.566	4,683
2022-08-24	15.760	16.060	15.340	15.660	12.471	29,037
2022-08-23	15.480	15.800	15.440	15.720	12.518	12,526
2022-08-22	15.740	15.740	15.340	15.500	12.343	7,220
2022-08-19	15.420	15.720	15.340	15.360	12.232	4,801
2022-08-18	15.680	15.700	15.400	15.400	12.264	1,742
2022-08-17	15.400	15.780	15.400	15.400	12.264	3,198
2022-08-16	15.580	15.760	15.420	15.420	12.279	4,288
2022-08-15	15.740	15.760	15.500	15.560	12.391	2,343
2022-08-12	15.520	15.680	15.320	15.320	12.200	2,061
2022-08-11	15.580	15.760	15.220	15.500	12.343	7,396
2022-08-10	15.220	15.540	15.120	15.200	12.104	800
2022-08-09	15.460	15.540	15.200	15.280	12.168	1,406
2022-08-08	15.500	15.600	15.420	15.520	12.359	403
2022-08-05	15.380	15.440	15.060	15.100	12.025	3,051
2022-08-04	15.220	15.580	15.220	15.240	12.136	3,928
2022-08-03	15.420	15.420	15.200	15.220	12.120	2,041
2022-08-02	15.300	15.400	15.280	15.320	12.200	1,354
2022-08-01	15.320	15.500	15.200	15.300	12.184	4,121

← NewerPage 18 of 22 · 1,285 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.