Kendrion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	19.200	19.200	19.200	19.200	14.706	200
2022-03-11	18.680	18.840	18.380	18.625	14.265	845
2022-03-10	18.200	18.900	18.200	18.900	14.476	1,184
2022-03-09	17.660	18.100	17.660	17.912	13.719	947
2022-03-08	17.120	17.460	16.936	16.936	12.972	1,012
2022-03-07	16.580	16.880	16.580	16.880	12.929	900
2022-03-04	18.060	18.060	17.520	17.520	13.419	847
2022-03-03	19.000	19.060	18.500	18.500	14.170	1,365
2022-03-02	19.000	19.240	18.880	19.120	14.645	854
2022-03-01	19.880	19.880	19.400	19.400	14.859	584
2022-02-28	19.940	20.050	19.940	19.940	15.273	1,263
2022-02-25	20.100	20.800	20.100	20.650	15.817	1,479
2022-02-24	19.700	19.920	19.460	19.820	15.181	944
2022-02-23	20.600	20.850	20.500	20.600	15.779	387
2022-02-22	20.500	20.550	20.500	20.500	15.702	339
2022-02-21	21.200	21.200	20.500	20.550	15.740	555
2022-02-18	21.100	21.250	20.900	20.950	16.047	640
2022-02-17	21.500	21.500	20.600	20.600	15.779	1,640
2022-02-16	21.250	21.500	21.250	21.500	16.468	1,172
2022-02-15	20.700	20.950	20.700	20.850	15.970	1,288
2022-02-14	20.250	20.250	20.250	20.250	15.510	83
2022-02-11	20.750	20.900	20.750	20.800	15.932	274
2022-02-10	21.200	21.200	21.200	21.200	16.238	94
2022-02-04	21.200	21.200	20.900	20.900	16.008	1,461
2022-02-03	21.000	21.000	21.000	21.000	16.085	31
2022-02-02	21.100	21.150	21.100	21.150	16.200	299
2022-02-01	20.550	20.550	20.400	20.400	15.625	810
2022-01-31	20.100	20.500	20.100	20.500	15.702	457
2022-01-28	20.150	20.150	20.150	20.150	15.434	26
2022-01-27	20.450	20.650	20.250	20.250	15.510	2,006
2022-01-26	20.150	20.250	20.100	20.100	15.396	725
2022-01-25	19.400	19.820	19.400	19.700	15.089	1,701
2022-01-24	20.150	20.400	19.560	19.740	15.120	806
2022-01-21	20.550	20.550	20.250	20.250	15.510	115
2022-01-20	20.400	20.800	20.400	20.500	15.702	158
2022-01-19	21.000	21.000	20.500	20.600	15.779	597
2022-01-18	20.800	20.800	20.750	20.750	15.893	27
2022-01-17	21.350	21.350	21.350	21.350	16.353	20
2022-01-14	21.600	21.650	21.100	21.200	16.238	1,776
2022-01-13	21.800	21.950	21.800	21.950	16.813	497
2022-01-12	21.750	21.750	21.600	21.650	16.583	575
2022-01-11	21.650	21.650	21.650	21.650	16.583	52
2022-01-10	22.150	22.150	21.450	21.450	16.430	145
2022-01-06	22.250	22.250	22.250	22.250	17.042	526
2022-01-05	21.600	21.900	21.600	21.900	16.774	1,281
2022-01-04	21.500	21.500	21.450	21.450	16.430	145
2021-12-31	21.300	21.350	21.300	21.350	16.353	19
2021-12-30	21.700	21.700	21.700	21.700	16.621	173
2021-12-29	22.050	22.050	21.750	21.900	16.774	5,816
2021-12-23	20.300	20.300	20.250	20.250	15.510	638
2021-12-20	20.100	20.100	19.980	20.100	15.396	96
2021-12-17	20.400	20.400	20.300	20.350	15.587	182
2021-12-16	19.760	20.350	19.760	20.200	15.472	344
2021-12-15	19.460	19.460	19.460	19.460	14.905	10
2021-12-14	19.760	19.760	19.760	19.760	15.135	116
2021-12-13	19.780	19.780	19.720	19.720	15.105	143
2021-12-09	19.930	19.930	19.930	19.930	15.265	186
2021-12-07	19.880	19.880	19.880	19.880	15.227	50
2021-12-06	19.500	19.600	19.240	19.600	15.013	351
2021-12-03	19.740	19.800	19.740	19.800	15.166	143

← NewerPage 16 of 17 · 989 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.