Kendrion NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	20.250	20.500	20.250	20.350	15.598	21,226
2021-11-22	20.700	20.700	20.400	20.500	15.713	10,655
2021-11-19	20.400	20.600	20.300	20.600	15.789	8,579
2021-11-18	20.250	20.650	20.250	20.550	15.751	11,639
2021-11-17	20.650	20.650	20.300	20.550	15.751	9,722
2021-11-16	20.600	20.800	20.600	20.600	15.789	5,411
2021-11-15	20.250	20.600	20.250	20.600	15.789	11,088
2021-11-12	20.250	20.400	20.100	20.100	15.406	6,954
2021-11-11	20.250	20.450	20.200	20.300	15.559	9,592
2021-11-10	20.300	20.400	20.050	20.400	15.636	6,245
2021-11-09	20.000	20.400	19.960	20.300	15.559	10,050
2021-11-08	20.100	20.100	20.000	20.000	15.329	9,880
2021-11-05	20.600	20.600	20.000	20.100	15.406	37,342
2021-11-04	21.550	21.600	20.000	20.400	15.636	33,516
2021-11-03	20.200	21.450	19.860	21.450	16.441	52,261
2021-11-02	20.600	21.000	20.000	20.100	15.406	35,465
2021-11-01	20.150	20.600	20.100	20.250	15.521	13,580
2021-10-29	20.150	20.250	19.780	20.000	15.329	13,724
2021-10-28	20.700	20.700	19.800	20.200	15.483	16,425
2021-10-27	20.700	20.850	20.650	20.700	15.866	3,376
2021-10-26	20.800	20.900	20.700	20.900	16.019	5,843
2021-10-25	21.000	21.000	20.600	20.850	15.981	2,306
2021-10-22	20.600	21.150	20.550	20.950	16.058	4,166
2021-10-21	20.750	20.800	20.600	20.700	15.866	3,208
2021-10-20	20.850	20.900	20.500	20.900	16.019	6,448
2021-10-19	20.550	20.950	20.550	20.850	15.981	3,328
2021-10-18	20.700	21.200	20.700	20.950	16.058	4,103
2021-10-15	20.450	20.950	20.450	20.900	16.019	7,360
2021-10-14	21.000	21.000	20.400	20.500	15.713	5,655

← NewerPage 22 of 22 · 1,289 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.