Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.820	17.060	16.300	16.900	13.458	14,254
2022-05-05	17.860	17.860	16.660	16.660	13.267	6,261
2022-05-04	18.400	18.400	17.180	17.180	13.681	6,067
2022-05-03	17.900	18.200	17.660	17.900	14.254	5,367
2022-05-02	17.500	18.000	17.500	17.620	14.031	6,599
2022-04-29	17.560	18.100	17.520	18.100	14.414	9,286
2022-04-28	17.440	17.860	17.100	17.100	13.617	5,607
2022-04-27	17.800	18.000	17.500	18.000	14.334	3,792
2022-04-26	17.520	18.100	17.280	18.080	14.398	16,433
2022-04-25	17.800	17.840	17.040	17.040	13.570	28,867
2022-04-22	18.400	18.500	17.880	18.040	14.366	6,579
2022-04-21	18.000	18.720	18.000	18.400	14.653	9,300
2022-04-20	18.020	18.400	18.000	18.000	14.334	9,259
2022-04-19	18.220	18.440	18.060	18.340	14.605	8,774
2022-04-14	18.020	18.860	18.020	18.140	14.446	9,200
2022-04-13	18.000	19.400	17.840	19.400	15.449	4,099
2022-04-12	18.440	18.520	18.200	18.400	14.103	4,501
2022-04-11	18.440	18.820	18.440	18.600	14.256	5,761
2022-04-08	18.720	18.800	18.420	18.420	14.118	12,164
2022-04-07	19.020	19.080	18.700	18.720	14.348	5,148
2022-04-06	19.400	19.400	18.580	18.720	14.348	16,353
2022-04-05	19.280	19.560	19.160	19.440	14.900	6,667
2022-04-04	19.240	19.540	19.200	19.540	14.977	2,704
2022-04-01	19.300	19.800	19.100	19.260	14.762	6,022
2022-03-31	19.960	20.100	19.100	19.540	14.977	5,884
2022-03-30	20.000	20.100	19.680	20.000	15.329	6,137
2022-03-29	19.960	20.250	19.840	20.000	15.329	17,152
2022-03-28	20.050	20.050	19.720	19.800	15.176	11,393
2022-03-25	20.050	20.100	19.580	19.600	15.023	4,577
2022-03-24	19.980	20.100	19.880	19.960	15.299	7,662
2022-03-23	20.200	20.200	19.840	19.940	15.283	7,192
2022-03-22	20.000	20.200	19.900	19.900	15.253	2,553
2022-03-21	19.860	20.150	19.860	19.960	15.299	3,549
2022-03-18	20.200	20.200	19.560	19.780	15.161	5,675
2022-03-17	20.250	20.300	20.000	20.250	15.521	7,008
2022-03-16	19.400	20.150	19.340	20.000	15.329	12,354
2022-03-15	19.560	19.560	19.020	19.400	14.870	5,346
2022-03-14	18.980	19.600	18.940	19.600	15.023	12,240
2022-03-11	18.600	18.960	18.420	18.640	14.287	7,716
2022-03-10	18.020	18.980	17.800	18.980	14.548	21,141
2022-03-09	17.700	18.200	17.480	17.800	13.643	11,470
2022-03-08	16.460	17.540	16.460	17.380	13.321	12,416
2022-03-07	17.020	17.020	16.480	16.500	12.647	18,142
2022-03-04	19.400	19.400	17.460	17.480	13.398	12,073
2022-03-03	18.940	19.100	18.500	18.500	14.180	9,323
2022-03-02	19.100	19.460	18.800	18.800	14.410	11,072
2022-03-01	20.050	20.100	19.260	19.300	14.793	10,973
2022-02-28	20.450	20.450	19.740	19.920	15.268	7,973
2022-02-25	20.950	20.950	19.900	20.650	15.828	12,184
2022-02-24	20.050	20.500	19.380	20.500	15.713	13,006
2022-02-23	20.650	20.950	20.500	20.900	16.019	6,221
2022-02-22	20.100	20.650	20.050	20.650	15.828	3,811
2022-02-21	21.300	21.300	20.400	20.600	15.789	5,302
2022-02-18	21.050	21.300	20.750	21.000	16.096	3,509
2022-02-17	21.600	21.600	20.600	20.950	16.058	8,568
2022-02-16	21.100	21.900	21.100	21.500	16.479	7,713
2022-02-15	20.500	21.100	20.500	20.850	15.981	7,482
2022-02-14	20.400	20.700	20.000	20.700	15.866	5,578
2022-02-11	20.750	21.000	20.250	20.950	16.058	9,847
2022-02-10	20.900	21.300	20.900	21.150	16.211	3,558

← NewerPage 20 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.