Kendrion NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.860	19.240	18.780	19.100	19.100	26,159
2026-10-15	18.640	18.820	18.080	18.820	18.820	54,233
2026-10-14	18.880	19.300	18.880	19.000	19.000	18,005
2026-10-13	19.140	19.200	18.900	19.100	19.100	17,480
2026-10-12	19.400	19.500	19.020	19.020	19.020	16,944
2026-10-09	19.700	19.780	19.400	19.400	19.400	9,769
2026-10-08	20.000	20.050	19.520	19.640	19.640	13,759
2026-10-07	20.650	20.650	20.000	20.000	20.000	7,585
2026-10-06	20.450	20.650	20.450	20.500	20.500	8,832
2026-10-05	20.250	20.550	20.100	20.550	20.550	17,085
2026-10-02	20.600	20.600	20.100	20.300	20.300	14,712
2026-10-01	20.250	20.500	20.150	20.300	20.300	24,418
2026-09-30	20.600	20.600	20.350	20.400	20.400	21,394
2026-09-29	20.550	20.650	20.400	20.550	20.550	13,562
2026-09-28	20.800	20.800	20.550	20.550	20.550	15,504
2026-09-25	20.850	21.050	20.550	20.700	20.700	19,889
2026-09-24	20.700	21.100	20.500	20.850	20.850	35,791
2026-09-23	20.400	20.550	20.200	20.500	20.500	15,636
2026-09-22	20.850	20.950	20.100	20.350	20.350	47,652
2026-09-21	20.350	20.800	20.150	20.700	20.700	32,018
2026-09-18	20.550	21.050	20.300	20.500	20.500	52,538

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.