Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	15.700	15.700	15.700	15.700	12.497	32
2022-06-22	15.700	15.880	15.700	15.740	12.529	813
2022-06-21	16.280	16.280	16.000	16.020	12.752	218
2022-06-16	15.940	15.940	15.940	15.940	12.688	1
2022-06-14	15.980	16.020	15.960	15.960	12.704	542
2022-06-13	16.247	16.400	16.000	16.000	12.736	5,170
2022-06-10	17.080	17.080	16.600	16.680	13.277	8,317
2022-06-09	17.480	17.480	17.180	17.180	13.675	493
2022-06-08	17.800	17.800	17.320	17.420	13.866	270
2022-06-07	17.420	17.800	17.420	17.800	14.169	296
2022-06-06	17.500	17.500	17.400	17.400	13.850	216
2022-06-01	17.960	17.980	17.580	17.760	14.137	303
2022-05-31	17.680	17.860	17.680	17.760	14.137	541
2022-05-30	17.760	18.040	17.500	18.040	14.360	383
2022-05-25	16.647	16.647	16.647	16.647	13.251	868
2022-05-24	16.800	16.940	16.680	16.680	13.277	330
2022-05-23	16.740	17.080	16.740	16.860	13.420	648
2022-05-19	16.500	16.500	16.500	16.500	13.134	3
2022-05-18	16.960	16.960	16.700	16.700	13.293	95
2022-05-16	17.000	17.140	16.840	16.900	13.452	12,876
2022-05-13	16.770	17.220	16.770	16.900	13.452	25,564
2022-05-12	16.200	16.480	16.015	16.480	13.118	15,588
2022-05-11	16.100	16.580	16.000	16.161	12.864	20,081
2022-05-10	16.295	16.300	15.720	16.206	12.900	13,294
2022-05-09	16.820	16.820	16.200	16.300	12.975	5,623
2022-05-06	16.510	17.000	16.510	16.745	13.329	10,808
2022-05-05	17.300	17.300	16.800	17.054	13.575	4,008
2022-05-04	17.508	17.508	17.508	17.508	13.936	1,491
2022-05-03	17.900	17.936	17.900	17.936	14.277	3,700
2022-04-29	17.700	18.040	17.560	17.910	14.256	6,576
2022-04-28	17.500	17.500	17.350	17.350	13.811	2,931
2022-04-27	17.760	17.860	17.670	17.820	14.185	2,855
2022-04-26	17.940	18.060	17.685	17.880	14.232	10,139
2022-04-25	17.600	17.600	17.180	17.180	13.675	9,815
2022-04-22	18.235	18.235	17.880	17.880	14.232	3,438
2022-04-21	18.640	18.700	18.435	18.440	14.678	10,891
2022-04-20	18.280	18.280	18.000	18.099	14.407	5,857
2022-04-19	18.253	18.253	18.253	18.253	14.530	3,000
2022-04-14	18.280	18.460	18.140	18.140	14.439	7,236
2022-04-13	17.920	18.200	17.920	18.120	14.423	1,941
2022-04-12	18.320	18.343	18.280	18.280	14.002	3,304
2022-04-11	18.480	18.700	18.480	18.600	14.246	3,694
2022-04-08	18.560	18.628	18.420	18.628	14.268	5,403
2022-04-06	18.860	18.860	18.860	18.860	14.446	22,070
2022-04-05	19.400	19.400	19.400	19.400	14.859	12
2022-04-04	19.200	19.540	19.200	19.540	14.967	428
2022-04-01	19.800	19.800	19.260	19.260	14.752	61
2022-03-31	19.420	19.540	19.140	19.540	14.967	364
2022-03-30	19.900	20.150	19.900	20.000	15.319	622
2022-03-29	20.000	20.250	19.940	20.000	15.319	9,760
2022-03-28	19.930	19.980	19.780	19.800	15.166	8,261
2022-03-25	20.100	20.100	19.600	19.600	15.013	1,556
2022-03-24	20.000	20.050	19.950	19.960	15.288	4,907
2022-03-23	19.960	19.960	19.900	19.940	15.273	4,858
2022-03-22	20.067	20.067	19.900	19.900	15.242	30
2022-03-21	20.150	20.150	19.900	19.960	15.288	276
2022-03-18	20.000	20.000	19.780	19.780	15.150	122
2022-03-17	20.250	20.250	20.200	20.250	15.510	2,925
2022-03-16	19.400	20.000	19.400	20.000	15.319	423
2022-03-15	19.200	19.200	19.200	19.200	14.706	200

← NewerPage 15 of 17 · 988 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.