KENDRION N.V. - Price History
Monthly price history for KENDR.AS (KENDRION N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €12.44 | €12.44 |
| April 2024 | €13.10 | €13.10 |
| March 2024 | €13.29 | €13.74 |
| February 2024 | €11.97 | €12.38 |
| January 2024 | €11.12 | €11.50 |
| December 2023 | €11.68 | €12.08 |
| November 2023 | €10.58 | €10.94 |
| October 2023 | €11.10 | €11.48 |
| September 2023 | €12.52 | €12.94 |
| August 2023 | €13.95 | €14.42 |
| July 2023 | €16.44 | €17 |
| June 2023 | €16.33 | €16.88 |
| May 2023 | €17.35 | €17.94 |
| April 2023 | €18.30 | €18.92 |
| March 2023 | €14.40 | €15.52 |
| February 2023 | €14.91 | €16.06 |
| January 2023 | €15.42 | €16.62 |
| December 2022 | €14.39 | €15.50 |
| November 2022 | €15.04 | €16.20 |
| October 2022 | €13.59 | €14.64 |
| September 2022 | €12.86 | €13.86 |
| August 2022 | €14.39 | €15.50 |
| July 2022 | €14.22 | €15.32 |
| June 2022 | €14.53 | €15.66 |
| May 2022 | €16.61 | €17.90 |
| April 2022 | €16.80 | €18.10 |
| March 2022 | €17.46 | €19.54 |
| February 2022 | €17.80 | €19.92 |
| January 2022 | €18.31 | €20.50 |
| December 2021 | €18.80 | €21.05 |
| November 2021 | €17.72 | €19.84 |
| October 2021 | €17.87 | €20 |
| September 2021 | €19.25 | €21.55 |
| August 2021 | €21.53 | €24.10 |
| July 2021 | €20.01 | €22.40 |
| June 2021 | €20.55 | €23 |
| May 2021 | €20.23 | €22.65 |
| April 2021 | €20.81 | €23.30 |
| March 2021 | €19.23 | €21.90 |
| February 2021 | €18.70 | €21.30 |
| January 2021 | €16.93 | €19.28 |
| December 2020 | €14.58 | €16.60 |
| November 2020 | €14.22 | €16.20 |
| October 2020 | €13.52 | €15.40 |
| September 2020 | €13.19 | €15.02 |
| August 2020 | €11.64 | €13.26 |
| July 2020 | €10.20 | €11.62 |
| June 2020 | €10.36 | €11.80 |
| May 2020 | €9.01 | €10.26 |
| April 2020 | €9.62 | €10.96 |
| March 2020 | €8.62 | €9.82 |
| February 2020 | €15.91 | €18.12 |
| January 2020 | €17.38 | €19.80 |
| December 2019 | €18.40 | €20.95 |
| November 2019 | €18.35 | €20.90 |
| October 2019 | €16.70 | €19.02 |
| September 2019 | €16.17 | €18.42 |
| August 2019 | €14.84 | €16.90 |
| July 2019 | €15.31 | €17.44 |
| June 2019 | €16.54 | €18.84 |
| May 2019 | €15.96 | €18.18 |
| April 2019 | €19.18 | €21.85 |
| March 2019 | €16.62 | €19.68 |
| February 2019 | €17.99 | €21.30 |
| January 2019 | €17.99 | €21.30 |
| December 2018 | €17.65 | €20.90 |
| November 2018 | €19.17 | €22.70 |
| October 2018 | €22.59 | €26.75 |
| September 2018 | €25.33 | €30 |
| August 2018 | €26.85 | €31.80 |
| July 2018 | €31.24 | €37 |
| June 2018 | €29.55 | €35 |
| May 2018 | €30.48 | €36.10 |
| April 2018 | €28.24 | €33.45 |
| March 2018 | €27.31 | €33.20 |
| February 2018 | €30.19 | €36.70 |
| January 2018 | €34.84 | €42.35 |
| December 2017 | €33.04 | €40.16 |
| November 2017 | €33.69 | €40.95 |
| October 2017 | €30.91 | €37.57 |
| September 2017 | €30.43 | €36.99 |
| August 2017 | €29.38 | €35.72 |
| July 2017 | €29.62 | €36 |
| June 2017 | €29.45 | €35.80 |
| May 2017 | €28.53 | €34.68 |
| April 2017 | €26.97 | €32.78 |
| March 2017 | €24 | €29.95 |
| February 2017 | €21.96 | €27.40 |
| January 2017 | €21.08 | €26.30 |
| December 2016 | €21.44 | €26.75 |
| November 2016 | €21.44 | €26.75 |
| October 2016 | €21.07 | €26.29 |
| September 2016 | €21.78 | €27.18 |
| August 2016 | €20.44 | €25.50 |
| July 2016 | €19.27 | €24.05 |
| June 2016 | €18.60 | €23.22 |
| May 2016 | €19.68 | €24.55 |
| April 2016 | €17.16 | €21.41 |
| March 2016 | €16.74 | €21.65 |
| February 2016 | €14.91 | €19.29 |
| January 2016 | €16.77 | €21.70 |
| December 2015 | €18.87 | €24.41 |
| November 2015 | €17.86 | €23.10 |
| October 2015 | €16.93 | €21.90 |
| September 2015 | €16.78 | €21.70 |
| August 2015 | €18.55 | €24 |
| July 2015 | €21.03 | €27.20 |
| June 2015 | €20.26 | €26.21 |
| May 2015 | €21.17 | €27.38 |
| April 2015 | €21.55 | €27.88 |
| March 2015 | €21.84 | €29 |
| February 2015 | €21.09 | €28 |
| January 2015 | €18.32 | €24.34 |
| December 2014 | €16.28 | €21.62 |
| November 2014 | €16.93 | €22.48 |
| October 2014 | €16.75 | €22.25 |
| September 2014 | €16.63 | €22.08 |
| August 2014 | €17.26 | €22.92 |
| July 2014 | €17.54 | €23.30 |
| June 2014 | €19.08 | €25.34 |
| May 2014 | €19.44 | €25.81 |
| April 2014 | €18.49 | €24.55 |
| March 2014 | €18.30 | €24.85 |
| February 2014 | €18.45 | €25.05 |
| January 2014 | €17.32 | €23.52 |
| December 2013 | €17.56 | €23.85 |
| November 2013 | €16.83 | €22.85 |
| October 2013 | €17.01 | €23.10 |
| September 2013 | €16.42 | €22.30 |
| August 2013 | €15.76 | €21.40 |
| July 2013 | €15.32 | €20.80 |
| June 2013 | €14.72 | €20 |
| May 2013 | €15.10 | €20.50 |
| April 2013 | €13.75 | €18.67 |
| March 2013 | €13.55 | €18.98 |
| February 2013 | €13.34 | €18.68 |
| January 2013 | €13.27 | €18.58 |
| December 2012 | €11.43 | €16 |
| November 2012 | €11.32 | €15.85 |
| October 2012 | €11.13 | €15.58 |
| September 2012 | €11.64 | €16.30 |
| August 2012 | €11 | €15.40 |
| July 2012 | €11.56 | €16.19 |
| June 2012 | €11.99 | €16.80 |
| May 2012 | €12.32 | €17.25 |
| April 2012 | €12.98 | €18.18 |
| March 2012 | €13.57 | €19.62 |
| February 2012 | €13.97 | €20.20 |
| January 2012 | €12.74 | €18.42 |
| December 2011 | €11.41 | €16.50 |
| November 2011 | €11.96 | €17.30 |
| October 2011 | €12.80 | €18.51 |
| September 2011 | €11.44 | €16.54 |
| August 2011 | €12.58 | €18.20 |
| July 2011 | €12.55 | €18.15 |
| June 2011 | €12.24 | €17.70 |
| May 2011 | €12.27 | €17.74 |
| April 2011 | €12.07 | €17.46 |
| March 2011 | €12.01 | €17.96 |
| February 2011 | €11.23 | €16.80 |
| January 2011 | €10.26 | €15.34 |
| December 2010 | €9.69 | €14.50 |
| November 2010 | €8.86 | €13.26 |
| October 2010 | €7.53 | €11.26 |
| September 2010 | €6.82 | €10.20 |
| August 2010 | €6.64 | €9.93 |
| July 2010 | €6.58 | €9.85 |
| June 2010 | €6.34 | €9.49 |
| May 2010 | €6.28 | €9.40 |
| April 2010 | €6.68 | €10 |
| March 2010 | €6.22 | €9.30 |
| February 2010 | €6.50 | €9.72 |
| January 2010 | €6.48 | €9.69 |
| December 2009 | €6.25 | €9.35 |
| November 2009 | €6.22 | €9.30 |
| October 2009 | €6.08 | €9.10 |
| September 2009 | €6.52 | €9.75 |
| August 2009 | €6.56 | €9.82 |
| July 2009 | €6.02 | €9 |
| June 2009 | €5.21 | €7.80 |
| May 2009 | €4.95 | €7.40 |
| April 2009 | €4.70 | €7.03 |
| March 2009 | €4.38 | €7.47 |
| February 2009 | €4.40 | €7.50 |
| January 2009 | €4.82 | €8.22 |
| December 2008 | €4.23 | €7.20 |
| November 2008 | €4.54 | €7.74 |
| October 2008 | €6.98 | €11.89 |
| September 2008 | €9.39 | €16 |
| August 2008 | €9.45 | €16.10 |
| July 2008 | €8.86 | €15.10 |
| June 2008 | €9.05 | €15.42 |
| May 2008 | €10.17 | €17.32 |
| April 2008 | €10.07 | €17.15 |
| March 2008 | €9.42 | €16.42 |
| February 2008 | €9.30 | €16.20 |
| January 2008 | €8.14 | €14.19 |
| December 2007 | €10.33 | €18 |
| November 2007 | €11.76 | €20.50 |
| October 2007 | €12.28 | €21.40 |
| September 2007 | €11.48 | €20 |
| August 2007 | €11.48 | €20 |
| July 2007 | €12.27 | €21.39 |
| June 2007 | €12.26 | €21.36 |
| May 2007 | €11.92 | €20.77 |
| April 2007 | €12.04 | €20.99 |
| March 2007 | €12.28 | €2.14 |
| February 2007 | €12.22 | €2.13 |
| January 2007 | €11.99 | €2.09 |
| December 2006 | €10.96 | €1.91 |
| November 2006 | €10.96 | €1.91 |
| October 2006 | €10.67 | €1.86 |
| September 2006 | €10.67 | €1.86 |
| August 2006 | €10.10 | €1.76 |
| July 2006 | €9.98 | €1.74 |
| June 2006 | €10.39 | €1.81 |
| May 2006 | €10.33 | €1.80 |
| April 2006 | €10.62 | €1.85 |
| March 2006 | €10.67 | €1.86 |
| February 2006 | €9.98 | €1.74 |
| January 2006 | €9.87 | €1.72 |
| December 2005 | €8.55 | €1.49 |
| November 2005 | €9.07 | €1.58 |
| October 2005 | €10.90 | €1.90 |
| September 2005 | €10.79 | €1.88 |
| August 2005 | €9.93 | €1.73 |
| July 2005 | €9.18 | €1.60 |
| June 2005 | €8.38 | €1.46 |
| May 2005 | €8.38 | €1.46 |
| April 2005 | €7.80 | €1.36 |
| March 2005 | €7.34 | €1.28 |
| February 2005 | €7.40 | €1.29 |
| January 2005 | €7.63 | €1.33 |
| December 2004 | €6.43 | €1.12 |
| November 2004 | €5.41 | €1.73 |
| October 2004 | €3.94 | €1.26 |
| September 2004 | €6.01 | €1.92 |
| August 2004 | €6.69 | €2.14 |
| July 2004 | €6.32 | €2.02 |
| June 2004 | €6.76 | €2.16 |
| May 2004 | €7.20 | €2.30 |
| April 2004 | €8.42 | €2.69 |
| March 2004 | €7.60 | €2.43 |
| February 2004 | €7.82 | €2.50 |
| January 2004 | €9.82 | €3.14 |
| December 2003 | €14.08 | €4.50 |
| November 2003 | €12.92 | €4.13 |
| October 2003 | €15.02 | €4.80 |
| September 2003 | €14.23 | €4.55 |
| August 2003 | €15.08 | €4.82 |
| July 2003 | €16.83 | €5.38 |
| June 2003 | €16.80 | €5.37 |
| May 2003 | €16.11 | €5.15 |
| April 2003 | €13.14 | €4.20 |
| March 2003 | €14.39 | €4.60 |
| February 2003 | €15.95 | €5.10 |
| January 2003 | €16.42 | €5.25 |
| December 2002 | €17.52 | €5.60 |
| November 2002 | €20.71 | €6.62 |
| October 2002 | €22.52 | €7.20 |
| September 2002 | €19.55 | €6.25 |
| August 2002 | €25.74 | €8.23 |
| July 2002 | €25.65 | €8.20 |
| June 2002 | €28.15 | €9 |
| May 2002 | €32.06 | €10.25 |
| April 2002 | €32.85 | €10.50 |
| March 2002 | €34.54 | €11.50 |
| February 2002 | €36.16 | €12.04 |
| January 2002 | €33 | €10.99 |
| December 2001 | €33.33 | €11.10 |
| November 2001 | €34.54 | €11.50 |
| October 2001 | €36.79 | €12.25 |
| September 2001 | €34.84 | €11.60 |
| August 2001 | €41.14 | €13.70 |
| July 2001 | €40.24 | €13.40 |
| June 2001 | €43.24 | €14.40 |
| May 2001 | €44.90 | €14.95 |
| April 2001 | €49.85 | €16.60 |
| March 2001 | €45.29 | €15.75 |
| February 2001 | €47.16 | €16.40 |
| January 2001 | €49.17 | €17.10 |
| December 2000 | €46.01 | €16 |
| November 2000 | €47.16 | €16.40 |
| October 2000 | €44.43 | €15.45 |
| September 2000 | €44.86 | €15.60 |
| August 2000 | €46.58 | €16.20 |
| July 2000 | €46.01 | €16 |
| June 2000 | €49.32 | €17.15 |
| May 2000 | €45.15 | €15.70 |
| April 2000 | €46.01 | €16 |
| March 2000 | €44.74 | €16.10 |
| February 2000 | €49.19 | €17.70 |
| January 2000 | €51.69 | €18.60 |
| December 1999 | €46.69 | €16.80 |
| November 1999 | €45.02 | €16.20 |
| October 1999 | €39.88 | €14.35 |
| September 1999 | €36.96 | €13.30 |
| August 1999 | €42.80 | €15.40 |
| July 1999 | €44.47 | €16 |
| June 1999 | €43.22 | €15.55 |
| May 1999 | €44.47 | €16 |
| April 1999 | €47.11 | €16.95 |
| March 1999 | €43.04 | €16 |
| February 1999 | €50.03 | €18.60 |
| January 1999 | €53.80 | €20 |
| December 1998 | €119.70 | €44.50 |
| November 1998 | €113.51 | €42.20 |
| October 1998 | €106.25 | €39.50 |
| September 1998 | €111.09 | €41.30 |
| August 1998 | €127.77 | €47.50 |
| July 1998 | €144.44 | €53.70 |
| June 1998 | €147.94 | €55 |
| May 1998 | €147.67 | €54.90 |
| April 1998 | €134.49 | €50 |
| March 1998 | €130.90 | €49.10 |
| February 1998 | €129.30 | €48.50 |
| January 1998 | €125.04 | €46.90 |
| December 1997 | €125.57 | €47.10 |
| November 1997 | €122.64 | €46 |
| October 1997 | €119.97 | €45 |
| September 1997 | €132.77 | €49.80 |
| August 1997 | €131.17 | €49.20 |
| July 1997 | €143.97 | €54 |
| June 1997 | €127.44 | €47.80 |
| May 1997 | €116.64 | €87.50 |
| April 1997 | €114.18 | €86.50 |
| March 1997 | €113.52 | €86 |
| February 1997 | €101.64 | €77 |
| January 1997 | €99.66 | €75.50 |
| December 1996 | €92.14 | €69.80 |
| November 1996 | €91.61 | €69.40 |
| October 1996 | €90.42 | €68.50 |
| September 1996 | €87.78 | €66.50 |
| August 1996 | €87.12 | €66 |
| July 1996 | €87.78 | €66.50 |
| June 1996 | €87.12 | €66 |
| May 1996 | €86.07 | €65.20 |
| April 1996 | €81.84 | €62 |
| March 1996 | €70.40 | €54 |
| February 1996 | €67.01 | €51.40 |
| January 1996 | €63.36 | €48.60 |
| December 1995 | €62.58 | €48 |
| November 1995 | €63.23 | €48.50 |
| October 1995 | €65.19 | €50 |
| September 1995 | €69.75 | €53.50 |
| August 1995 | €67.40 | €51.70 |
| July 1995 | €67.66 | €51.90 |
| June 1995 | €63.88 | €49 |
| May 1995 | €62.58 | €48 |
| April 1995 | €62.97 | €48.30 |
| March 1995 | €56.24 | €45 |
| February 1995 | €58.12 | €46.50 |
| January 1995 | €56.87 | €45.50 |
| December 1994 | €54.99 | €44 |
| November 1994 | €54.37 | €43.50 |
| October 1994 | €53.12 | €42.50 |
| September 1994 | €54.99 | €44 |
| August 1994 | €55.62 | €44.50 |
| July 1994 | €51.74 | €41.40 |
| June 1994 | €50.12 | €40.10 |
| May 1994 | €51.12 | €40.90 |
| April 1994 | €52.24 | €41.80 |
| March 1994 | €49.92 | €40.50 |
| February 1994 | €52.38 | €42.50 |
| January 1994 | €55.96 | €45.40 |
| December 1993 | €54.35 | €44.10 |
| November 1993 | €45.60 | €37 |
| October 1993 | €47.82 | €38.80 |
| September 1993 | €48.44 | €39.30 |
| August 1993 | €42.89 | €34.80 |
| July 1993 | €37.22 | €30.20 |
| June 1993 | €36.36 | €29.50 |
| May 1993 | €38.21 | €31 |
| April 1993 | €39.44 | €32 |
| March 1993 | €33.91 | €28 |
| February 1993 | €34.39 | €28.40 |
| January 1993 | €38.75 | €32 |
| December 1992 | €38.75 | €32 |
| November 1992 | €39.72 | €32.80 |
| October 1992 | €40.33 | €33.30 |
| September 1992 | €46.50 | €38.40 |
| August 1992 | €58.37 | €48.20 |
| July 1992 | €58.98 | €48.70 |
| June 1992 | €66 | €54.50 |
| May 1992 | €66.60 | €55 |
| April 1992 | €61.76 | €51 |
| March 1992 | €57.53 | €49.10 |
| February 1992 | €58.58 | €50 |
| January 1992 | €58 | €49.50 |
| December 1991 | €59.64 | €50.90 |
| November 1991 | €58.82 | €50.20 |
| October 1991 | €59.05 | €50.40 |
| September 1991 | €62.10 | €53 |
| August 1991 | €66.08 | €56.40 |
| July 1991 | €66.08 | €56.40 |
| June 1991 | €61.86 | €52.80 |
| May 1991 | €65.61 | €56 |
| April 1991 | €60.69 | €51.80 |
| March 1991 | €55.74 | €50.50 |
| February 1991 | €56.30 | €51 |
| January 1991 | €44.04 | €39.90 |
| December 1990 | €41.39 | €37.50 |
| November 1990 | €44.15 | €40 |
| October 1990 | €49.67 | €45 |
| September 1990 | €46.91 | €42.50 |
| August 1990 | €57.18 | €51.80 |
| July 1990 | €61.48 | €55.70 |
| June 1990 | €61.82 | €56 |
| May 1990 | €14.71 | €53.30 |
| April 1990 | €13.80 | €50 |
| March 1990 | €12.14 | €44 |
| February 1990 | €10.46 | €37.90 |
| January 1990 | €43.32 | €157 |
| December 1989 | €43.32 | €157 |
| November 1989 | €43.55 | €157.80 |
| October 1989 | €42.99 | €155.80 |
| September 1989 | €46.20 | €167.40 |
| August 1989 | €45.81 | €166 |
| July 1989 | €42.64 | €154.52 |
| June 1989 | €38.91 | €141 |
| May 1989 | €33.89 | €122.80 |
| April 1989 | €35.19 | €127.52 |
| March 1989 | €27.60 | €100 |
| February 1989 | €24.01 | €87 |
| January 1989 | €23.32 | €84.52 |
| December 1988 | €23.46 | €85 |
| November 1988 | €27.19 | €98.52 |
| October 1988 | €27.04 | €98 |
| September 1988 | €27.32 | €99 |
| August 1988 | €26.82 | €97.20 |
| July 1988 | €26.08 | €94.52 |
| June 1988 | €25.55 | €92.60 |
| May 1988 | €25.11 | €91 |
| April 1988 | €25.11 | €91 |
| March 1988 | €25.37 | €91.92 |
| February 1988 | €27.60 | €100 |
| January 1988 | €25.26 | €91.52 |
| December 1987 | €24.98 | €90.52 |
| November 1987 | €19.32 | €70 |
| October 1987 | €21.56 | €78.12 |
| September 1987 | €30.36 | €110 |
| August 1987 | €29.53 | €107 |
| July 1987 | €27.46 | €99.52 |
| June 1987 | €28.98 | €105 |
| May 1987 | €30.22 | €109.52 |
| April 1987 | €32.56 | €118 |
| March 1987 | €33.94 | €123 |
| February 1987 | €33.12 | €120 |
| January 1987 | €30.63 | €111 |
| December 1986 | €31.40 | €113.80 |
| November 1986 | €31.46 | €114 |
| October 1986 | €31.46 | €114 |
| September 1986 | €32.29 | €117 |
| August 1986 | €33.94 | €123 |
| July 1986 | €33.94 | €123 |
| June 1986 | €33.12 | €120 |
| May 1986 | €30.08 | €109 |
| April 1986 | €33.39 | €121 |
| March 1986 | €32.01 | €116 |
| February 1986 | €31.60 | €114.52 |
| January 1986 | €33.67 | €122 |
| December 1985 | €25.66 | €93 |
| November 1985 | €15.95 | €57.80 |
| October 1985 | €16.28 | €59 |
| September 1985 | €17.11 | €62 |
| August 1985 | €12.69 | €46 |
| July 1985 | €11.87 | €43 |
| June 1985 | €12.29 | €44.52 |
| May 1985 | €12.18 | €44.12 |
| April 1985 | €12.69 | €46 |
| March 1985 | €12.97 | €47 |
| February 1985 | €12.42 | €45 |
| January 1985 | €12.56 | €45.52 |
KENDR.AS
Price: €12.44
52 week price:
Dividend Yield: 0.03%
Forward Dividend Yield: 3.54%
Payout Ratio: 69.23%
Payout Ratio Range:
Dividend Per Share: 0.45 EUR
Earnings Per Share: 0.65 EUR
P/E Ratio: -3.44
Exchange: AMS
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 221.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 3