Kendrion NV historical data

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

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
2025-10-17	13.960	14.060	13.720	13.920	12.484	13,415
2025-10-16	13.900	14.100	13.900	14.100	12.645	10,873
2025-10-15	14.240	14.260	13.820	14.000	12.555	21,984
2025-10-14	14.400	14.400	13.860	14.180	12.717	33,511
2025-10-13	13.700	13.800	13.580	13.680	12.268	12,307
2025-10-10	13.860	13.920	13.600	13.600	12.197	31,318
2025-10-09	14.220	14.340	13.860	13.880	12.448	44,084
2025-10-08	14.080	14.240	14.000	14.240	12.771	21,041
2025-10-07	14.180	14.200	13.920	14.120	12.663	37,101
2025-10-06	14.300	14.380	14.020	14.180	12.717	37,314
2025-10-03	14.500	14.500	14.200	14.380	12.896	17,204
2025-10-02	14.500	14.620	14.380	14.420	12.932	25,775
2025-10-01	14.100	14.540	14.100	14.360	12.878	39,927
2025-09-30	14.420	14.420	14.060	14.100	12.645	24,457
2025-09-29	13.980	14.480	13.860	14.380	12.896	104,298
2025-09-26	13.980	13.980	13.540	13.600	12.197	14,072
2025-09-25	13.720	13.840	13.560	13.680	12.268	20,655
2025-09-24	13.600	13.760	13.500	13.720	12.304	13,382
2025-09-23	13.800	13.800	13.560	13.580	12.179	20,662
2025-09-22	13.980	14.080	13.760	13.760	12.340	18,089
2025-09-19	13.560	13.940	13.540	13.940	12.502	22,408
2025-09-18	13.640	13.640	13.460	13.560	12.161	14,170
2025-09-17	13.540	13.740	13.440	13.540	12.143	13,894
2025-09-16	13.860	13.940	13.640	13.680	12.268	26,342
2025-09-15	13.780	13.940	13.780	13.800	12.376	22,280
2025-09-12	13.680	13.760	13.520	13.740	12.322	21,586
2025-09-11	13.680	13.800	13.680	13.740	12.322	21,336
2025-09-10	13.940	13.940	13.640	13.720	12.304	30,668
2025-09-09	14.000	14.000	13.800	13.880	12.448	20,465
2025-09-08	13.700	14.040	13.700	14.020	12.573	45,827
2025-09-05	13.680	13.800	13.560	13.620	12.215	33,541
2025-09-04	13.880	13.880	13.540	13.560	12.161	25,373
2025-09-03	13.220	13.840	13.220	13.800	12.376	75,506
2025-09-02	13.660	13.700	13.120	13.180	11.820	48,594
2025-09-01	13.100	13.660	13.000	13.620	12.215	74,197
2025-08-29	13.140	13.180	12.880	13.000	11.659	54,749
2025-08-28	13.000	13.100	12.840	13.080	11.730	78,965
2025-08-27	12.640	13.260	12.420	12.720	11.407	310,147
2025-08-26	11.800	11.800	11.540	11.640	10.439	29,284
2025-08-25	11.420	12.000	11.420	11.860	10.636	57,307
2025-08-22	11.300	11.440	11.120	11.380	10.206	13,921
2025-08-21	11.060	11.300	11.000	11.240	10.080	13,156
2025-08-20	11.080	11.180	11.040	11.060	9.919	3,508
2025-08-19	11.120	11.220	11.100	11.200	10.044	8,832
2025-08-18	11.100	11.160	11.000	11.100	9.955	8,568
2025-08-15	11.000	11.180	11.000	11.000	9.865	14,993

← NewerPage 5 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.