Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.040	11.240	10.840	11.100	9.955	34,597
2025-05-22	11.140	11.140	10.980	11.040	9.901	14,745
2025-05-21	11.100	11.240	10.920	11.140	9.990	33,168
2025-05-20	11.200	11.340	11.100	11.100	9.955	34,673
2025-05-19	11.360	11.380	11.180	11.320	10.152	23,531
2025-05-16	11.400	11.480	11.260	11.340	10.170	18,973
2025-05-15	11.540	11.740	11.240	11.320	10.152	39,918
2025-05-14	11.680	11.680	11.200	11.520	10.331	57,440
2025-05-13	11.240	11.640	10.900	11.380	10.206	119,473
2025-05-12	10.800	11.100	10.800	11.060	9.919	52,354
2025-05-09	10.760	10.860	10.740	10.760	9.650	19,040
2025-05-08	10.660	10.780	10.600	10.720	9.614	19,318
2025-05-07	10.440	10.740	10.440	10.580	9.488	21,717
2025-05-06	10.400	10.480	10.340	10.440	9.363	11,186
2025-05-05	10.560	10.560	10.400	10.400	9.327	8,452
2025-05-02	10.380	10.600	10.380	10.440	9.363	28,110
2025-04-30	10.180	10.360	10.180	10.220	9.165	12,801
2025-04-29	10.180	10.240	10.120	10.120	9.076	5,145
2025-04-28	9.950	10.220	9.950	10.160	9.112	17,425
2025-04-25	10.080	10.160	10.000	10.060	9.022	18,350
2025-04-24	9.900	9.980	9.770	9.980	8.950	16,283
2025-04-23	9.720	9.940	9.710	9.830	8.816	31,403
2025-04-22	9.900	9.900	9.640	9.690	8.690	38,326
2025-04-17	9.900	9.930	9.850	9.850	8.834	14,911
2025-04-16	9.760	9.940	9.700	9.900	8.878	43,982
2025-04-15	10.160	10.400	10.160	10.400	8.923	43,220
2025-04-14	10.000	10.240	9.920	10.140	8.700	38,969
2025-04-11	10.140	10.140	9.620	9.700	8.323	23,492
2025-04-10	10.500	10.500	9.700	9.840	8.443	43,127
2025-04-09	9.690	9.800	9.540	9.640	8.271	35,177
2025-04-08	10.100	10.100	9.610	9.920	8.511	38,260
2025-04-07	9.700	9.920	9.110	9.510	8.160	45,620
2025-04-04	10.300	10.400	9.700	9.720	8.340	46,782
2025-04-03	10.300	10.540	10.220	10.300	8.837	29,328
2025-04-02	10.800	10.800	10.480	10.600	9.095	34,607
2025-04-01	10.820	10.820	10.600	10.780	9.249	15,815
2025-03-31	11.440	11.440	10.640	10.640	9.129	23,724
2025-03-28	11.400	11.400	11.000	11.140	9.558	19,173
2025-03-27	11.500	11.500	11.160	11.180	9.593	14,264
2025-03-26	11.460	11.620	11.340	11.540	9.901	37,925
2025-03-25	11.320	11.460	11.280	11.420	9.798	18,998
2025-03-24	11.200	11.360	11.140	11.260	9.661	25,063
2025-03-21	11.000	11.120	10.840	11.080	9.507	21,881
2025-03-20	11.300	11.300	11.000	11.020	9.455	15,945
2025-03-19	11.180	11.340	11.060	11.260	9.661	24,158
2025-03-18	11.380	11.500	11.000	11.180	9.593	68,097
2025-03-17	11.180	11.540	11.020	11.540	9.901	99,851
2025-03-14	10.560	11.140	10.560	10.980	9.421	51,333
2025-03-13	10.620	10.620	10.420	10.560	9.061	20,466
2025-03-12	10.800	10.800	10.480	10.580	9.078	23,832
2025-03-11	10.840	10.940	10.520	10.520	9.026	42,210
2025-03-10	10.800	10.900	10.540	10.740	9.215	48,890
2025-03-07	9.950	10.860	9.950	10.740	9.215	121,496
2025-03-06	10.120	10.160	9.830	9.910	8.503	68,027
2025-03-05	9.760	10.140	9.760	10.000	8.580	70,550
2025-03-04	9.980	10.020	9.750	9.770	8.383	98,453
2025-03-03	10.140	10.260	9.960	9.990	8.572	64,387
2025-02-28	10.720	10.720	9.750	10.060	8.632	203,475
2025-02-27	10.600	10.740	10.520	10.700	9.181	38,785
2025-02-26	10.520	10.820	10.520	10.700	9.181	28,009

← NewerPage 7 of 22 · 1,284 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.