Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.840	10.840	10.620	10.700	9.181	24,595
2025-02-24	10.360	10.840	10.280	10.740	9.215	75,354
2025-02-21	10.500	10.500	10.260	10.360	8.889	11,971
2025-02-20	10.300	10.400	10.220	10.260	8.803	10,366
2025-02-19	10.500	10.500	10.200	10.200	8.752	14,988
2025-02-18	10.420	10.580	10.300	10.500	9.009	25,513
2025-02-17	10.500	10.600	10.360	10.440	8.958	22,663
2025-02-14	10.220	10.500	10.220	10.380	8.906	14,943
2025-02-13	10.320	10.400	10.200	10.400	8.923	3,489
2025-02-12	10.320	10.480	10.220	10.300	8.837	15,933
2025-02-11	10.300	10.380	10.220	10.360	8.889	12,690
2025-02-10	10.320	10.360	10.240	10.240	8.786	4,306
2025-02-07	10.240	10.480	10.200	10.320	8.855	27,706
2025-02-06	10.100	10.360	10.100	10.240	8.786	22,847
2025-02-05	10.360	10.360	10.100	10.160	8.717	12,638
2025-02-04	10.100	10.320	9.960	10.280	8.820	20,390
2025-02-03	10.160	10.260	10.000	10.100	8.666	16,778
2025-01-31	10.460	10.560	10.360	10.360	8.889	12,759
2025-01-30	10.180	10.520	10.180	10.400	8.923	27,713
2025-01-29	9.960	10.240	9.960	10.180	8.735	19,182
2025-01-28	10.000	10.160	9.900	9.960	8.546	9,105
2025-01-27	9.980	10.080	9.900	10.000	8.580	25,667
2025-01-24	10.100	10.120	9.940	9.980	8.563	23,904
2025-01-23	10.100	10.100	10.000	10.000	8.580	9,921
2025-01-22	10.100	10.320	10.060	10.080	8.649	19,761
2025-01-21	10.300	10.320	10.180	10.320	8.855	3,970
2025-01-20	10.260	10.440	10.240	10.360	8.889	14,404
2025-01-17	10.180	10.680	10.180	10.300	8.837	19,328
2025-01-16	10.240	10.260	10.080	10.200	8.752	9,840
2025-01-15	10.060	10.260	10.060	10.240	8.786	7,408
2025-01-14	10.080	10.260	9.990	10.040	8.614	11,809
2025-01-13	10.060	10.080	9.900	9.960	8.546	34,789
2025-01-10	10.180	10.180	10.020	10.100	8.666	13,168
2025-01-09	10.560	10.560	10.100	10.140	8.700	5,733
2025-01-08	10.320	10.360	10.060	10.180	8.735	27,581
2025-01-07	10.680	10.680	10.260	10.340	8.872	16,505
2025-01-06	10.440	10.560	10.320	10.540	9.043	8,202
2025-01-03	10.440	10.460	10.400	10.400	8.923	12,744
2025-01-02	10.500	10.500	10.280	10.420	8.940	15,284
2024-12-31	10.020	10.460	10.020	10.400	8.923	15,459
2024-12-30	10.140	10.280	10.080	10.200	8.752	13,477
2024-12-27	10.100	10.300	10.040	10.180	8.735	11,025
2024-12-24	10.080	10.160	10.080	10.160	8.717	2,350
2024-12-23	10.220	10.220	10.020	10.080	8.649	8,097
2024-12-20	10.200	10.200	10.020	10.180	8.735	32,517
2024-12-19	10.260	10.300	10.020	10.240	8.786	15,450
2024-12-18	10.120	10.420	10.120	10.200	8.752	20,557
2024-12-17	10.400	10.440	10.140	10.140	8.700	27,559
2024-12-16	10.660	10.660	10.360	10.460	8.975	25,449
2024-12-13	10.700	10.760	10.640	10.700	9.181	13,009
2024-12-12	10.800	10.860	10.740	10.800	9.266	12,759
2024-12-11	10.760	10.860	10.700	10.780	9.249	21,242
2024-12-10	10.600	10.780	10.600	10.760	9.232	9,941
2024-12-09	10.620	10.780	10.540	10.620	9.112	24,615
2024-12-06	10.840	10.860	10.620	10.740	9.215	19,227
2024-12-05	10.700	10.780	10.640	10.740	9.215	9,953
2024-12-04	10.360	10.600	10.360	10.580	9.078	10,712
2024-12-03	10.420	10.540	10.220	10.240	8.786	16,614
2024-12-02	10.820	10.840	10.360	10.420	8.940	42,284
2024-11-29	10.900	10.940	10.700	10.840	9.301	24,631

← NewerPage 8 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.