Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.700	15.700	15.320	15.320	12.200	5,244
2022-07-28	15.760	15.760	15.540	15.620	12.439	1,915
2022-07-27	15.540	15.760	15.540	15.760	12.550	2,720
2022-07-26	15.380	15.460	15.220	15.340	12.216	868
2022-07-25	15.960	15.960	15.200	15.200	12.104	1,945
2022-07-22	15.740	15.920	15.680	15.780	12.566	1,948
2022-07-21	15.540	15.620	15.540	15.620	12.439	1,352
2022-07-20	15.500	15.600	15.380	15.600	12.423	254
2022-07-19	15.120	15.740	15.120	15.740	12.534	3,021
2022-07-18	15.400	15.500	15.240	15.240	12.136	733
2022-07-15	15.060	15.460	15.040	15.040	11.977	3,939
2022-07-14	15.380	15.760	14.800	14.800	11.786	5,735
2022-07-13	15.600	15.600	14.900	15.000	11.945	53,847
2022-07-12	15.320	15.840	15.320	15.760	12.550	612
2022-07-11	15.880	15.880	15.340	15.500	12.343	1,152
2022-07-08	14.820	16.280	14.760	16.000	12.741	9,504
2022-07-07	14.500	14.820	14.280	14.340	11.419	12,022
2022-07-06	14.600	14.600	14.540	14.540	11.579	1,505
2022-07-05	15.280	15.280	14.520	14.540	11.579	6,020
2022-07-04	16.000	16.000	15.220	15.300	12.184	3,935
2022-07-01	15.600	15.680	15.180	15.200	12.104	9,052
2022-06-30	15.740	15.780	15.600	15.660	12.471	3,860
2022-06-29	15.800	15.800	15.600	15.600	12.423	1,396
2022-06-28	15.700	15.800	15.580	15.800	12.582	3,478
2022-06-27	15.800	16.060	15.600	15.600	12.423	9,963
2022-06-24	15.900	16.100	15.820	15.940	12.694	4,870
2022-06-23	15.880	15.900	15.700	15.740	12.534	2,275
2022-06-22	16.060	16.060	15.640	15.900	12.662	5,412
2022-06-21	16.320	16.320	16.000	16.000	12.741	3,418
2022-06-20	16.500	16.500	15.740	16.220	12.917	2,034
2022-06-17	16.020	16.400	15.760	16.020	12.757	4,671
2022-06-16	16.080	16.140	15.640	15.820	12.598	13,740
2022-06-15	16.300	16.300	16.060	16.060	12.789	657
2022-06-14	15.720	16.320	15.720	16.320	12.996	7,190
2022-06-13	16.520	16.580	16.000	16.000	12.741	9,944
2022-06-10	17.220	17.220	16.560	16.560	13.187	13,498
2022-06-09	17.620	17.620	17.080	17.220	13.713	4,134
2022-06-08	17.860	18.000	17.200	17.200	13.697	10,122
2022-06-07	17.420	17.820	17.360	17.800	14.175	3,032
2022-06-06	17.160	17.460	17.160	17.300	13.777	1,159
2022-06-03	17.400	17.600	17.260	17.280	13.761	1,867
2022-06-02	17.400	17.800	17.260	17.340	13.808	3,209
2022-06-01	17.380	17.980	17.380	17.760	14.143	6,185
2022-05-31	17.820	18.080	17.560	17.900	14.254	3,426
2022-05-30	17.560	18.060	17.400	17.960	14.302	7,056
2022-05-27	17.340	17.340	16.900	16.980	13.522	10,035
2022-05-26	16.620	17.500	16.620	17.500	13.936	5,786
2022-05-25	16.740	16.820	16.400	16.820	13.394	2,862
2022-05-24	17.120	17.120	16.660	16.800	13.378	11,184
2022-05-23	17.000	17.020	16.680	16.820	13.394	5,465
2022-05-20	17.000	17.240	16.780	16.780	13.363	7,652
2022-05-19	16.020	16.640	16.020	16.220	12.917	6,229
2022-05-18	17.100	17.420	16.580	16.800	13.378	6,599
2022-05-17	17.000	17.380	16.840	17.380	13.840	2,776
2022-05-16	16.880	17.200	16.800	16.900	13.458	11,313
2022-05-13	16.640	17.100	16.640	16.960	13.506	8,885
2022-05-12	16.180	16.540	16.000	16.540	13.171	4,270
2022-05-11	16.280	16.560	16.000	16.560	13.187	11,155
2022-05-10	16.340	16.380	15.700	16.080	12.805	10,317
2022-05-09	16.800	16.820	16.040	16.300	12.980	12,286

← NewerPage 19 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.