Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.800	18.240	17.460	18.200	18.200	55,539
2026-04-29	17.160	17.920	17.160	17.760	17.760	35,633
2026-04-28	17.800	17.800	17.260	17.340	17.340	39,101
2026-04-27	17.700	17.800	17.560	17.700	17.700	13,113
2026-04-24	17.140	17.700	17.120	17.680	17.680	73,107
2026-04-23	17.000	17.220	16.800	17.220	17.220	23,695
2026-04-22	16.760	16.980	16.760	16.820	16.820	16,870
2026-04-21	17.000	17.000	16.700	16.760	16.760	20,785
2026-04-20	16.780	16.980	16.780	16.900	16.900	22,024
2026-04-17	16.980	17.080	16.800	16.800	16.800	22,696
2026-04-16	17.220	17.300	16.840	16.980	16.980	57,673
2026-04-15	17.500	17.500	17.060	17.060	17.060	50,419
2026-04-14	18.100	18.180	17.900	18.100	17.400	98,886
2026-04-13	17.680	18.080	17.600	17.760	17.073	35,326
2026-04-10	17.840	18.120	17.700	17.700	17.016	68,737
2026-04-09	17.580	17.860	17.480	17.840	17.150	38,711
2026-04-08	17.520	17.620	17.340	17.560	16.881	38,444
2026-04-07	16.960	17.300	16.880	16.960	16.304	20,326
2026-04-02	16.900	17.200	16.860	16.880	16.227	26,643
2026-04-01	17.280	17.360	17.080	17.360	16.689	31,252
2026-03-31	16.420	16.900	16.300	16.900	16.246	33,898
2026-03-30	16.500	16.500	16.260	16.500	15.862	25,664
2026-03-27	17.040	17.040	16.580	16.640	15.997	32,623
2026-03-26	17.020	17.200	16.800	17.120	16.458	95,573
2026-03-25	17.240	17.280	16.900	17.040	16.381	32,972
2026-03-24	16.760	17.320	16.660	17.200	16.535	52,508
2026-03-23	16.080	17.000	15.760	16.700	16.054	48,884
2026-03-20	16.640	16.920	16.520	16.520	15.881	39,703
2026-03-19	16.960	17.000	16.280	16.500	15.862	53,753
2026-03-18	17.060	17.300	17.020	17.040	16.381	38,849
2026-03-17	16.700	17.100	16.420	17.000	16.343	49,518
2026-03-16	16.260	16.680	16.060	16.560	15.920	49,547
2026-03-13	16.660	16.660	16.300	16.300	15.670	34,539
2026-03-12	16.500	16.580	16.320	16.520	15.881	35,679
2026-03-11	16.740	16.740	16.400	16.680	16.035	39,242
2026-03-10	16.500	16.720	16.380	16.720	16.073	92,378
2026-03-09	15.600	16.400	15.500	16.360	15.727	47,065
2026-03-06	15.760	16.080	15.760	15.980	15.362	28,624
2026-03-05	15.900	16.000	15.660	15.700	15.093	31,716
2026-03-04	15.520	16.080	15.420	15.900	15.285	35,764
2026-03-03	15.780	15.840	15.400	15.400	14.804	56,211
2026-03-02	15.400	16.200	15.180	15.940	15.324	53,303
2026-02-27	16.000	16.460	15.900	16.000	15.381	165,464
2026-02-26	15.480	15.480	15.040	15.300	14.708	42,148
2026-02-25	15.720	15.720	15.460	15.540	14.939	24,731
2026-02-24	15.900	15.900	15.560	15.720	15.112	47,694
2026-02-23	15.940	16.060	15.720	15.740	15.131	25,465
2026-02-20	15.900	16.000	15.880	15.980	15.362	22,495
2026-02-19	16.080	16.100	15.800	15.820	15.208	29,053
2026-02-18	15.960	16.080	15.900	16.080	15.458	21,642
2026-02-17	15.680	15.960	15.680	15.940	15.324	34,756
2026-02-16	15.960	16.000	15.780	15.820	15.208	41,837
2026-02-13	16.000	16.000	15.660	15.960	15.343	31,532
2026-02-12	15.800	16.020	15.700	15.760	15.151	91,019
2026-02-11	15.800	16.000	15.720	15.860	15.247	28,701
2026-02-10	15.800	16.000	15.700	15.980	15.362	34,535
2026-02-09	15.500	15.720	15.500	15.720	15.112	60,046
2026-02-06	15.400	15.460	15.180	15.400	14.804	21,913
2026-02-05	15.280	15.440	15.200	15.280	14.689	27,779
2026-02-04	15.440	15.460	15.180	15.280	14.689	35,646

← NewerPage 3 of 22 · 1,283 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.