Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.000	11.180	11.000	11.000	9.865	14,993
2025-08-14	11.000	11.100	10.980	10.980	9.847	6,789
2025-08-13	10.880	11.080	10.820	11.000	9.865	11,551
2025-08-12	11.000	11.060	10.660	10.800	9.686	34,176
2025-08-11	11.060	11.140	10.980	11.000	9.865	9,587
2025-08-08	10.600	11.060	10.600	11.060	9.919	12,000
2025-08-07	10.600	10.700	10.580	10.600	9.506	6,127
2025-08-06	10.560	10.780	10.560	10.580	9.488	6,039
2025-08-05	10.560	10.860	10.560	10.680	9.578	5,938
2025-08-04	10.640	10.740	10.600	10.620	9.524	7,296
2025-08-01	10.760	10.760	10.580	10.620	9.524	14,208
2025-07-31	10.780	10.920	10.780	10.780	9.668	6,956
2025-07-30	10.920	11.000	10.800	10.860	9.739	11,224
2025-07-29	10.940	11.140	10.920	11.000	9.865	10,130
2025-07-28	11.000	11.100	10.900	10.900	9.775	9,661
2025-07-25	10.980	10.980	10.800	10.920	9.793	24,588
2025-07-24	11.360	11.360	10.880	10.980	9.847	33,177
2025-07-23	11.220	11.380	11.180	11.360	10.188	8,885
2025-07-22	11.200	11.220	11.140	11.160	10.008	12,118
2025-07-21	11.380	11.380	11.120	11.180	10.026	9,448
2025-07-18	11.540	11.620	11.300	11.320	10.152	20,174
2025-07-17	11.340	11.720	11.340	11.520	10.331	10,562
2025-07-16	11.320	11.840	11.320	11.580	10.385	48,521
2025-07-15	11.200	11.400	11.160	11.400	10.224	16,557
2025-07-14	11.220	11.260	11.140	11.180	10.026	4,811
2025-07-11	11.420	11.420	11.240	11.280	10.116	10,918
2025-07-10	11.420	11.580	11.260	11.480	10.295	23,318
2025-07-09	11.120	11.320	11.120	11.300	10.134	12,125
2025-07-08	11.060	11.200	10.960	11.180	10.026	13,139
2025-07-07	11.740	11.740	11.080	11.100	9.955	26,108
2025-07-04	11.400	11.400	11.200	11.280	10.116	14,479
2025-07-03	11.740	11.740	11.440	11.500	10.313	12,684
2025-07-02	11.420	11.720	11.380	11.540	10.349	20,082
2025-07-01	11.600	11.600	11.280	11.360	10.188	11,002
2025-06-30	11.400	11.860	11.400	11.580	10.385	61,099
2025-06-27	11.460	11.540	11.420	11.500	10.313	22,230
2025-06-26	11.420	11.420	11.180	11.380	10.206	8,166
2025-06-25	11.080	11.340	11.080	11.180	10.026	14,254
2025-06-24	11.160	11.320	11.040	11.080	9.937	18,209
2025-06-23	11.240	11.240	11.040	11.100	9.955	16,311
2025-06-20	11.240	11.400	11.220	11.220	10.062	7,113
2025-06-19	11.300	11.320	11.080	11.160	10.008	22,553
2025-06-18	11.540	11.540	11.320	11.380	10.206	22,976
2025-06-17	11.700	11.740	11.520	11.580	10.385	10,661
2025-06-16	11.640	11.820	11.620	11.700	10.493	40,966
2025-06-13	11.400	11.660	11.300	11.640	10.439	27,400
2025-06-12	11.620	11.620	11.460	11.480	10.295	9,937
2025-06-11	11.660	11.700	11.520	11.600	10.403	16,603
2025-06-10	11.760	11.900	11.660	11.660	10.457	29,890
2025-06-09	11.720	11.980	11.700	11.900	10.672	27,450
2025-06-06	11.440	11.780	11.440	11.720	10.511	22,125
2025-06-05	11.300	11.440	11.300	11.420	10.242	17,192
2025-06-04	11.220	11.380	11.220	11.360	10.188	10,975
2025-06-03	11.360	11.380	11.100	11.240	10.080	13,482
2025-06-02	11.400	11.400	11.220	11.280	10.116	12,606
2025-05-30	11.480	11.640	11.440	11.440	10.260	19,186
2025-05-29	11.500	11.540	11.420	11.520	10.331	11,149
2025-05-28	11.420	11.520	11.380	11.460	10.277	22,260
2025-05-27	11.440	11.520	11.360	11.420	10.242	18,508
2025-05-26	11.240	11.520	11.240	11.500	10.313	30,269

← NewerPage 6 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.