Kendrion NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	19.860	19.940	19.860	19.940	15.273	534
2021-12-01	20.050	20.100	20.050	20.100	15.396	1,849
2021-11-30	20.150	20.150	19.660	19.780	15.150	29,084
2021-11-29	20.102	20.102	20.102	20.102	15.397	426
2021-11-26	20.050	20.100	20.050	20.100	15.396	420
2021-11-25	20.500	20.500	20.500	20.500	15.702	12
2021-11-24	20.250	20.250	20.250	20.250	15.510	230
2021-11-23	20.350	20.350	20.350	20.350	15.587	2
2021-11-19	20.350	20.350	20.350	20.350	15.587	25
2021-11-18	20.700	20.700	20.550	20.550	15.740	146
2021-11-17	20.650	20.650	20.450	20.500	15.702	46,185
2021-11-16	20.700	20.700	20.700	20.700	15.855	43
2021-11-12	20.350	20.350	20.100	20.100	15.396	799
2021-11-11	20.400	20.400	20.300	20.300	15.549	1,672
2021-11-10	20.250	20.400	20.250	20.400	15.625	1,598
2021-11-09	20.200	20.200	20.150	20.150	15.434	30
2021-11-08	20.050	20.150	20.000	20.000	15.319	361
2021-11-05	20.250	20.250	20.050	20.100	15.396	999
2021-11-04	20.850	20.850	20.400	20.400	15.625	532
2021-11-03	21.150	21.450	21.150	21.450	16.430	49
2021-11-02	20.500	20.500	20.050	20.098	15.394	337
2021-10-29	19.860	19.960	19.860	19.960	15.288	16
2021-10-28	20.350	20.350	19.860	20.150	15.434	286
2021-10-26	20.700	20.900	20.700	20.900	16.008	140
2021-10-25	20.850	20.850	20.850	20.850	15.970	8
2021-10-22	20.650	20.750	20.650	20.650	15.817	221
2021-10-21	20.650	20.650	20.650	20.650	15.817	40
2021-10-19	20.950	20.950	20.950	20.950	16.047	1,072
2021-10-14	20.850	20.850	20.500	20.500	15.702	113

← NewerPage 17 of 17 · 989 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.