Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.340	15.560	15.320	15.380	14.785	38,807
2026-02-02	14.780	15.260	14.700	15.240	14.651	47,780
2026-01-30	14.800	14.940	14.740	14.860	14.285	22,165
2026-01-29	14.800	14.900	14.680	14.680	14.112	14,261
2026-01-28	14.980	14.980	14.820	14.900	14.324	15,481
2026-01-27	15.000	15.000	14.840	14.900	14.324	17,673
2026-01-26	14.860	15.040	14.760	14.980	14.401	35,914
2026-01-23	14.800	14.880	14.760	14.860	14.285	20,095
2026-01-22	14.660	14.920	14.660	14.840	14.266	35,905
2026-01-21	14.200	14.660	14.200	14.620	14.055	19,820
2026-01-20	14.560	14.560	14.080	14.240	13.689	30,851
2026-01-19	14.560	14.560	14.260	14.400	13.843	36,205
2026-01-16	14.720	14.800	14.560	14.700	14.132	29,521
2026-01-15	14.700	14.780	14.560	14.600	14.035	23,619
2026-01-14	14.780	14.780	14.580	14.680	14.112	27,632
2026-01-13	14.600	14.720	14.500	14.660	14.093	32,235
2026-01-12	14.700	14.760	14.620	14.660	14.093	15,256
2026-01-09	14.540	14.740	14.520	14.700	14.132	44,303
2026-01-08	14.420	14.580	14.300	14.580	14.016	19,995
2026-01-07	14.580	14.580	14.400	14.460	13.901	21,298
2026-01-06	14.500	14.580	14.340	14.580	14.016	35,060
2026-01-05	14.380	14.520	14.160	14.440	13.882	27,717
2026-01-02	14.000	14.400	13.980	14.380	13.824	53,933
2025-12-31	13.980	14.080	13.900	14.000	13.459	17,030
2025-12-30	13.600	13.980	13.600	13.980	13.439	41,683
2025-12-29	13.680	13.880	13.680	13.820	13.286	30,374
2025-12-24	13.720	13.720	13.660	13.680	13.151	5,143
2025-12-23	13.520	13.760	13.520	13.720	13.189	13,173
2025-12-22	13.700	13.740	13.580	13.660	13.132	26,947
2025-12-19	13.520	13.760	13.520	13.720	13.189	16,521
2025-12-18	13.580	13.720	13.540	13.700	13.170	22,751
2025-12-17	13.600	13.840	13.540	13.600	13.074	26,623
2025-12-16	13.660	13.800	13.560	13.600	13.074	19,759
2025-12-15	13.660	13.760	13.520	13.720	13.189	19,983
2025-12-12	13.480	13.720	13.480	13.600	13.074	19,255
2025-12-11	13.400	13.460	13.240	13.460	12.939	37,863
2025-12-10	13.580	13.660	13.400	13.400	12.882	17,423
2025-12-09	13.740	13.800	13.660	13.720	13.189	20,721
2025-12-08	13.880	13.880	13.660	13.840	13.305	29,592
2025-12-05	13.540	13.900	13.520	13.700	13.170	28,074
2025-12-04	13.560	13.720	13.480	13.520	12.997	47,403
2025-12-03	13.600	13.720	13.580	13.600	13.074	20,082
2025-12-02	13.720	13.720	13.540	13.540	13.016	34,544
2025-12-01	13.840	13.920	13.740	13.740	13.209	21,023
2025-11-28	13.760	13.880	13.680	13.840	13.305	45,723
2025-11-27	13.640	13.860	13.640	13.760	13.228	23,314
2025-11-26	13.860	13.960	13.640	13.680	13.151	23,708
2025-11-25	13.960	13.960	13.640	13.740	13.209	21,263
2025-11-24	13.580	13.880	13.560	13.740	13.209	27,230
2025-11-21	13.600	13.620	13.300	13.480	12.959	34,651
2025-11-20	13.520	13.920	13.520	13.820	13.286	20,903
2025-11-19	13.720	13.720	13.320	13.620	13.093	31,036
2025-11-18	13.860	13.980	13.600	13.700	13.170	52,598
2025-11-17	14.800	14.900	14.400	14.900	13.362	90,493
2025-11-14	14.440	14.500	14.260	14.400	12.914	61,198
2025-11-13	15.100	15.100	14.560	14.560	13.058	92,161
2025-11-12	14.960	15.420	14.920	14.960	13.416	103,217
2025-11-11	14.880	15.000	14.240	14.740	13.219	151,066
2025-11-10	13.860	14.160	13.860	13.980	12.537	28,718
2025-11-07	13.900	13.940	13.700	13.700	12.286	27,764

← NewerPage 4 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.