Kendrion NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 14.080 | 14.160 | 13.600 | 13.780 | 12.358 | 46,029 |
| 2025-11-05 | 14.140 | 14.260 | 13.980 | 14.120 | 12.663 | 32,970 |
| 2025-11-04 | 14.180 | 14.200 | 13.920 | 14.180 | 12.717 | 22,408 |
| 2025-11-03 | 14.360 | 14.360 | 14.100 | 14.240 | 12.771 | 20,786 |
| 2025-10-31 | 14.400 | 14.400 | 14.220 | 14.240 | 12.771 | 13,098 |
| 2025-10-30 | 14.560 | 14.600 | 14.260 | 14.280 | 12.806 | 23,128 |
| 2025-10-29 | 14.260 | 14.700 | 14.160 | 14.560 | 13.058 | 40,803 |
| 2025-10-28 | 14.400 | 14.400 | 14.140 | 14.280 | 12.806 | 7,705 |
| 2025-10-27 | 14.400 | 14.460 | 14.240 | 14.240 | 12.771 | 16,000 |
| 2025-10-24 | 14.380 | 14.400 | 14.220 | 14.380 | 12.896 | 22,778 |
| 2025-10-23 | 14.180 | 14.460 | 14.080 | 14.420 | 12.932 | 46,202 |
| 2025-10-22 | 14.020 | 14.100 | 13.940 | 14.040 | 12.591 | 20,548 |
| 2025-10-21 | 14.200 | 14.280 | 13.960 | 14.020 | 12.573 | 16,445 |
| 2025-10-20 | 14.060 | 14.200 | 13.960 | 14.180 | 12.717 | 22,838 |
← NewerPage 5 of 5 · 254 trading days
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.