Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.000	19.120	18.700	19.040	19.040	17,516
2026-07-23	18.860	19.160	18.640	18.700	18.700	11,758
2026-07-22	18.840	19.060	18.820	18.940	18.940	5,843
2026-07-21	19.000	19.080	18.780	19.020	19.020	7,496
2026-07-20	18.960	19.020	18.760	18.760	18.760	11,797
2026-07-17	19.200	19.220	18.860	19.020	19.020	10,807
2026-07-16	19.480	19.480	19.220	19.440	19.440	7,686
2026-07-15	19.500	19.740	19.460	19.520	19.520	4,649
2026-07-14	19.500	19.680	19.460	19.520	19.520	5,404
2026-07-13	19.500	19.680	19.400	19.520	19.520	17,551
2026-07-10	19.660	19.660	19.500	19.520	19.520	7,103
2026-07-09	19.500	19.820	19.500	19.640	19.640	9,132
2026-07-08	19.700	19.800	19.500	19.500	19.500	6,969
2026-07-07	19.920	19.920	19.500	19.760	19.760	10,992
2026-07-06	19.800	20.100	19.740	19.920	19.920	11,367
2026-07-03	19.500	20.400	19.500	20.300	20.300	19,934
2026-07-02	19.620	19.800	19.400	19.540	19.540	9,573
2026-07-01	19.620	20.000	19.600	19.600	19.600	19,430
2026-06-30	19.340	19.740	19.340	19.620	19.620	13,451
2026-06-29	19.480	19.560	19.300	19.340	19.340	16,319
2026-06-26	20.000	20.000	19.260	19.340	19.340	12,967
2026-06-25	19.700	19.880	19.500	19.560	19.560	14,723
2026-06-24	20.000	20.000	19.400	19.600	19.600	24,096
2026-06-23	19.920	20.000	19.660	19.860	19.860	26,372
2026-06-22	20.200	20.300	20.000	20.050	20.050	7,883
2026-06-19	20.350	20.350	20.050	20.200	20.200	4,071
2026-06-18	20.200	20.350	19.980	20.350	20.350	30,143
2026-06-17	20.300	20.400	20.000	20.250	20.250	18,293
2026-06-16	20.600	20.650	20.250	20.500	20.500	12,397
2026-06-15	20.600	20.750	20.350	20.550	20.550	12,590
2026-06-12	19.800	20.600	19.800	20.600	20.600	16,217
2026-06-11	20.250	20.400	20.000	20.300	20.300	29,335
2026-06-10	19.960	20.100	19.760	19.980	19.980	15,186
2026-06-09	20.250	20.250	19.800	19.800	19.800	16,914
2026-06-08	19.540	20.250	19.460	19.940	19.940	14,306
2026-06-05	20.150	20.250	19.580	19.760	19.760	22,730
2026-06-04	20.300	20.350	20.050	20.200	20.200	18,845
2026-06-03	20.600	20.700	20.100	20.350	20.350	13,300
2026-06-02	20.700	20.950	20.650	20.800	20.800	36,522
2026-06-01	21.250	21.250	20.450	20.500	20.500	39,974
2026-05-29	20.950	21.400	20.700	21.400	21.400	100,169
2026-05-28	20.650	20.900	20.600	20.900	20.900	17,653
2026-05-27	20.600	21.000	20.500	20.850	20.850	32,983
2026-05-26	20.500	20.800	20.450	20.550	20.550	26,819
2026-05-25	20.750	20.750	20.500	20.650	20.650	20,245
2026-05-22	20.750	20.800	20.600	20.800	20.800	26,188
2026-05-21	21.000	21.150	20.450	20.650	20.650	36,267
2026-05-20	20.750	21.150	20.750	21.100	21.100	57,301
2026-05-19	20.900	20.900	20.250	20.750	20.750	45,559
2026-05-18	21.150	21.550	20.850	20.850	20.850	37,823
2026-05-15	21.550	21.550	20.900	21.350	21.350	58,052
2026-05-14	20.850	21.600	20.750	21.600	21.600	128,870
2026-05-13	19.900	21.050	19.860	20.850	20.850	185,738
2026-05-12	18.860	20.200	18.740	19.760	19.760	173,372
2026-05-11	18.500	18.880	18.500	18.820	18.820	48,460
2026-05-08	17.600	18.660	17.600	18.600	18.600	117,639
2026-05-07	17.180	17.780	17.180	17.600	17.600	20,247
2026-05-06	17.760	17.760	17.140	17.300	17.300	31,022
2026-05-05	17.580	17.780	17.500	17.520	17.520	14,731
2026-05-04	18.200	18.400	17.440	17.440	17.440	65,317

← NewerPage 2 of 5 · 254 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.