Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.150	21.300	20.900	20.950	16.058	3,200
2022-02-08	20.950	21.150	20.700	21.150	16.211	2,217
2022-02-07	21.050	21.100	20.650	20.650	15.828	3,886
2022-02-04	20.900	21.200	20.800	20.900	16.019	7,470
2022-02-03	21.150	21.150	20.900	21.000	16.096	1,466
2022-02-02	20.550	21.200	20.500	21.150	16.211	7,187
2022-02-01	20.000	20.700	20.000	20.400	15.636	4,620
2022-01-31	19.760	20.500	19.760	20.500	15.713	2,966
2022-01-28	20.500	20.700	20.100	20.150	15.444	4,626
2022-01-27	20.050	20.500	19.760	20.250	15.521	8,413
2022-01-26	19.800	20.450	19.600	20.100	15.406	4,341
2022-01-25	19.500	20.000	19.400	19.700	15.100	7,410
2022-01-24	20.400	20.500	19.400	19.720	15.115	22,655
2022-01-21	20.400	20.700	20.200	20.700	15.866	5,738
2022-01-20	20.500	20.800	20.300	20.500	15.713	3,148
2022-01-19	20.850	21.000	20.300	20.500	15.713	13,006
2022-01-18	21.300	21.300	20.650	21.300	16.326	7,559
2022-01-17	21.000	21.300	21.000	21.300	16.326	1,448
2022-01-14	21.700	21.750	21.000	21.000	16.096	6,374
2022-01-13	21.550	22.000	21.550	21.600	16.556	5,840
2022-01-12	21.250	21.800	21.250	21.650	16.594	7,471
2022-01-11	21.950	22.000	21.500	21.650	16.594	5,364
2022-01-10	21.700	22.200	21.450	21.450	16.441	10,473
2022-01-07	22.200	22.200	21.500	21.500	16.479	8,881
2022-01-06	22.000	22.400	21.850	22.400	17.169	15,242
2022-01-05	21.300	22.000	21.250	22.000	16.862	7,390
2022-01-04	21.500	21.600	21.100	21.300	16.326	5,450
2022-01-03	21.200	21.550	21.200	21.350	16.364	4,724
2021-12-31	21.250	21.400	21.050	21.050	16.134	1,681
2021-12-30	21.700	21.700	21.250	21.250	16.288	4,983
2021-12-29	21.900	22.150	21.700	21.900	16.786	20,651
2021-12-28	20.750	21.750	20.750	21.750	16.671	23,950
2021-12-27	20.500	20.750	20.500	20.650	15.828	2,094
2021-12-24	20.250	20.350	20.250	20.350	15.598	325
2021-12-23	20.500	20.500	20.150	20.150	15.444	4,040
2021-12-22	19.900	20.200	19.900	20.000	15.329	2,824
2021-12-21	19.960	20.200	19.900	19.900	15.253	2,879
2021-12-20	20.150	20.250	19.880	20.000	15.329	11,391
2021-12-17	20.200	20.450	20.200	20.200	15.483	11,203
2021-12-16	19.520	20.550	19.500	20.200	15.483	11,710
2021-12-15	19.740	19.740	19.300	19.460	14.916	4,187
2021-12-14	19.500	19.860	19.300	19.660	15.069	9,629
2021-12-13	19.800	19.960	19.660	19.720	15.115	4,431
2021-12-10	19.860	20.000	19.720	19.760	15.145	3,723
2021-12-09	20.200	20.200	19.820	20.000	15.329	2,093
2021-12-08	20.300	20.350	20.150	20.200	15.483	1,809
2021-12-07	19.700	20.100	19.700	19.800	15.176	6,014
2021-12-06	19.580	19.580	19.060	19.580	15.008	9,624
2021-12-03	19.960	20.000	19.520	19.520	14.962	5,262
2021-12-02	20.150	20.250	19.640	19.700	15.100	7,648
2021-12-01	19.400	20.200	19.400	20.100	15.406	9,669
2021-11-30	20.050	20.050	19.600	19.840	15.207	21,971
2021-11-29	20.000	20.200	20.000	20.100	15.406	8,870
2021-11-26	20.200	20.350	20.000	20.200	15.483	33,826
2021-11-25	20.450	20.550	20.350	20.450	15.674	9,224
2021-11-24	20.300	20.400	20.200	20.250	15.521	8,267
2021-11-23	20.250	20.500	20.250	20.350	15.598	21,226
2021-11-22	20.700	20.700	20.400	20.500	15.713	10,655
2021-11-19	20.400	20.600	20.300	20.600	15.789	8,579
2021-11-18	20.250	20.650	20.250	20.550	15.751	11,639

← NewerPage 21 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.