Kendrion NV historical data

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

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
2026-09-17	19.500	20.500	19.480	20.450	20.450	87,784
2026-09-16	19.160	19.300	19.000	19.260	19.260	10,730
2026-09-15	18.640	18.980	18.640	18.980	18.980	12,204
2026-09-14	18.640	18.940	18.500	18.660	18.660	15,788
2026-09-11	18.900	19.100	18.820	18.900	18.900	10,404
2026-09-10	18.980	19.200	18.860	18.960	18.960	16,326
2026-09-09	19.200	19.320	18.920	18.960	18.960	24,858
2026-09-08	19.420	19.540	19.220	19.220	19.220	8,898
2026-09-07	19.680	19.840	19.380	19.420	19.420	13,904
2026-09-04	19.660	19.660	19.320	19.600	19.600	19,228
2026-09-03	19.280	19.500	19.180	19.340	19.340	15,734
2026-09-02	19.100	19.640	19.100	19.340	19.340	17,840
2026-09-01	19.500	19.660	19.200	19.400	19.400	36,351
2026-08-31	19.800	20.050	19.440	19.600	19.600	39,616
2026-08-28	19.580	19.900	19.340	19.540	19.540	18,936
2026-08-27	19.700	19.700	19.000	19.280	19.280	49,027
2026-08-26	20.000	20.450	19.400	19.700	19.700	99,203
2026-08-25	19.100	19.420	18.860	18.920	18.920	27,773
2026-08-24	19.500	19.640	19.100	19.100	19.100	23,203
2026-08-21	19.700	19.900	19.040	19.660	19.660	20,937
2026-08-20	19.600	19.600	18.980	19.020	19.020	16,778
2026-08-19	19.660	19.840	19.340	19.420	19.420	23,654
2026-08-18	19.800	20.000	19.600	19.600	19.600	17,058
2026-08-17	19.580	19.960	19.520	19.960	19.960	20,598
2026-08-14	19.540	19.860	19.520	19.800	19.800	17,366
2026-08-13	19.960	20.050	19.600	19.640	19.640	15,008
2026-08-12	19.680	20.150	19.680	19.940	19.940	11,166
2026-08-11	19.600	19.940	19.600	19.700	19.700	8,927
2026-08-10	20.050	20.050	19.620	19.620	19.620	6,494
2026-08-07	19.540	20.100	19.520	20.000	20.000	23,470
2026-08-06	19.640	19.940	19.500	19.640	19.640	6,101
2026-08-05	19.400	19.640	19.400	19.520	19.520	30,234
2026-08-04	19.380	19.460	19.100	19.460	19.460	7,849
2026-08-03	18.500	19.480	18.500	19.060	19.060	12,636
2026-07-31	18.920	19.280	18.640	19.040	19.040	25,290
2026-07-30	18.160	18.980	18.160	18.860	18.860	11,513
2026-07-29	18.480	18.860	18.420	18.460	18.460	16,327
2026-07-28	18.780	18.800	18.500	18.620	18.620	11,901
2026-07-27	19.340	19.340	18.660	18.820	18.820	15,093

Page 1 of 2 · 65 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.