Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.660	11.040	10.660	10.800	9.266	18,902
2024-11-27	10.760	10.760	10.620	10.620	9.112	4,338
2024-11-26	10.920	11.000	10.720	10.740	9.215	15,607
2024-11-25	11.000	11.000	10.820	10.960	9.404	10,508
2024-11-22	10.880	10.960	10.780	10.900	9.352	13,736
2024-11-21	10.960	10.960	10.500	10.740	9.215	10,714
2024-11-20	10.600	10.800	10.580	10.660	9.146	10,276
2024-11-19	10.700	10.720	10.100	10.480	8.992	47,493
2024-11-18	10.960	11.080	10.580	10.580	9.078	35,058
2024-11-15	10.820	11.000	10.820	10.920	9.369	17,721
2024-11-14	10.820	10.960	10.740	10.840	9.301	25,219
2024-11-13	11.300	11.300	10.680	10.760	9.232	47,167
2024-11-12	11.180	11.540	11.000	11.340	9.730	45,108
2024-11-11	11.000	11.180	10.940	11.080	9.507	23,306
2024-11-08	11.000	11.000	10.920	11.000	9.438	9,886
2024-11-07	10.980	11.080	10.920	11.000	9.438	7,095
2024-11-06	11.060	11.200	10.920	11.000	9.438	11,958
2024-11-05	11.000	11.100	11.000	11.100	9.524	3,098
2024-11-04	10.920	11.020	10.920	10.940	9.387	12,096
2024-11-01	10.960	11.040	10.920	11.040	9.472	14,188
2024-10-31	11.100	11.100	10.920	10.920	9.369	16,315
2024-10-30	11.060	11.160	10.820	11.160	9.575	95,042
2024-10-29	11.160	11.160	11.060	11.080	9.507	11,839
2024-10-28	11.200	11.200	11.080	11.080	9.507	4,705
2024-10-25	11.160	11.160	11.080	11.140	9.558	3,462
2024-10-24	11.160	11.200	11.100	11.100	9.524	12,204
2024-10-23	11.300	11.300	11.140	11.160	9.575	26,007
2024-10-22	11.400	11.400	11.200	11.300	9.695	25,085
2024-10-21	11.540	11.580	11.380	11.520	9.884	16,616
2024-10-18	11.340	11.580	11.260	11.540	9.901	15,133
2024-10-17	11.480	11.480	11.300	11.340	9.730	7,454
2024-10-16	11.500	11.500	11.340	11.340	9.730	3,921
2024-10-15	11.300	11.600	11.300	11.500	9.867	22,785
2024-10-14	11.260	11.300	11.160	11.260	9.661	5,549
2024-10-11	11.200	11.300	11.180	11.240	9.644	10,903
2024-10-10	11.120	11.280	11.120	11.280	9.678	3,174
2024-10-09	11.160	11.260	11.160	11.260	9.661	5,186
2024-10-08	11.160	11.240	11.120	11.140	9.558	10,360
2024-10-07	11.320	11.340	11.100	11.280	9.678	17,747
2024-10-04	11.220	11.260	11.060	11.260	9.661	21,725
2024-10-03	11.180	11.240	11.040	11.120	9.541	14,414
2024-10-02	11.260	11.380	11.160	11.180	9.593	25,961
2024-10-01	11.780	11.780	11.220	11.340	9.730	31,607
2024-09-30	11.620	11.700	11.340	11.440	9.816	32,213
2024-09-27	11.740	11.740	11.560	11.720	10.056	31,695
2024-09-26	11.640	11.800	11.560	11.660	10.004	21,688
2024-09-25	11.840	11.860	11.560	11.560	9.919	15,238
2024-09-24	11.980	11.980	11.740	11.820	10.142	6,335
2024-09-23	11.880	11.920	11.780	11.880	10.193	9,054
2024-09-20	12.300	12.300	11.860	11.860	10.176	20,523
2024-09-19	12.160	12.340	12.160	12.260	10.519	7,883
2024-09-18	12.080	12.100	12.000	12.080	10.365	2,737
2024-09-17	11.960	12.120	11.940	12.120	10.399	8,303
2024-09-16	12.080	12.080	11.860	11.940	10.245	14,338
2024-09-13	11.860	12.080	11.800	12.080	10.365	15,528
2024-09-12	11.800	12.040	11.700	11.880	10.193	26,938
2024-09-11	11.720	11.840	11.640	11.720	10.056	10,129
2024-09-10	11.960	12.040	11.660	11.680	10.022	25,683
2024-09-09	12.300	12.480	11.920	12.040	10.330	46,078
2024-09-06	12.860	12.860	12.200	12.340	10.588	44,078

← NewerPage 9 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.