Kerry Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 94.200 | 94.600 | 93.800 | 93.800 | 93.800 | 290,900 |
| 2026-10-16 | 93.800 | 95.000 | 93.200 | 95.000 | 95.000 | 35,248 |
| 2026-10-15 | 91.600 | 93.750 | 90.600 | 92.800 | 92.800 | 418,885 |
| 2026-10-14 | 91.200 | 92.000 | 90.500 | 92.000 | 92.000 | 64,374 |
| 2026-10-13 | 90.600 | 91.800 | 86.800 | 91.800 | 91.800 | 21,047 |
| 2026-10-12 | 87.200 | 89.000 | 86.700 | 89.000 | 89.000 | 42,253 |
| 2026-10-09 | 86.600 | 88.800 | 86.600 | 86.800 | 86.800 | 122,674 |
| 2026-10-08 | 86.800 | 87.400 | 85.400 | 85.400 | 85.400 | 81,118 |
| 2026-10-07 | 86.800 | 88.600 | 85.968 | 88.600 | 88.138 | 26,908 |
| 2026-10-06 | 86.800 | 87.400 | 84.200 | 86.200 | 85.751 | 4,241 |
| 2026-10-05 | 86.400 | 86.863 | 85.000 | 85.800 | 85.353 | 6,928 |
| 2026-10-02 | 84.600 | 86.800 | 84.100 | 86.400 | 85.950 | 10,150 |
| 2026-10-01 | 84.800 | 85.600 | 83.825 | 84.600 | 84.159 | 8,365 |
| 2026-09-30 | 85.800 | 86.400 | 84.825 | 86.400 | 85.950 | 14,018 |
| 2026-09-29 | 85.800 | 85.800 | 84.561 | 85.800 | 85.353 | 21,018 |
| 2026-09-28 | 86.000 | 87.400 | 85.425 | 87.400 | 86.944 | 57,282 |
| 2026-09-25 | 87.000 | 87.700 | 85.600 | 86.400 | 85.950 | 166,781 |
| 2026-09-24 | 84.000 | 86.400 | 82.600 | 86.000 | 85.552 | 63,556 |
| 2026-09-23 | 85.200 | 85.450 | 84.400 | 84.600 | 84.159 | 4,358 |
| 2026-09-22 | 81.400 | 85.600 | 81.400 | 85.600 | 85.154 | 42,930 |
| 2026-09-21 | 82.000 | 84.800 | 82.000 | 84.200 | 83.761 | 21,498 |
| 2026-09-18 | 84.200 | 84.550 | 82.700 | 82.800 | 82.368 | 52,391 |
| 2026-09-17 | 84.600 | 86.000 | 84.600 | 84.800 | 84.358 | 16,689 |
| 2026-09-16 | 84.400 | 85.400 | 84.000 | 85.000 | 84.557 | 31,401 |
| 2026-09-15 | 84.400 | 85.200 | 83.200 | 84.800 | 84.358 | 33,578 |
| 2026-09-14 | 83.000 | 86.000 | 82.367 | 86.000 | 85.552 | 20,523 |
| 2026-09-11 | 84.400 | 85.300 | 83.500 | 85.000 | 84.557 | 21,308 |
| 2026-09-10 | 83.200 | 84.000 | 82.600 | 84.000 | 83.562 | 53,229 |
| 2026-09-09 | 84.400 | 84.400 | 83.000 | 83.400 | 82.965 | 25,483 |
| 2026-09-08 | 83.400 | 85.600 | 82.825 | 84.400 | 83.960 | 22,605 |
| 2026-09-07 | 84.200 | 84.200 | 83.000 | 84.200 | 83.761 | 68,294 |
| 2026-09-04 | 83.200 | 84.200 | 83.000 | 84.200 | 83.761 | 48,800 |
| 2026-09-03 | 84.400 | 84.800 | 83.400 | 83.400 | 82.965 | 20,754 |
| 2026-09-02 | 84.800 | 85.400 | 82.800 | 85.400 | 84.955 | 9,647 |
| 2026-09-01 | 84.800 | 84.900 | 83.200 | 84.200 | 83.761 | 197,321 |
| 2026-08-28 | 84.200 | 86.000 | 84.200 | 86.000 | 85.552 | 97,052 |
| 2026-08-27 | 84.800 | 85.000 | 83.600 | 84.600 | 84.159 | 28,788 |
| 2026-08-26 | 85.000 | 85.900 | 82.000 | 82.000 | 81.572 | 12,194 |
| 2026-08-25 | 84.800 | 85.800 | 84.200 | 85.000 | 84.557 | 179,651 |
| 2026-08-24 | 84.200 | 85.400 | 83.800 | 83.800 | 83.363 | 8,744 |
| 2026-08-21 | 84.000 | 84.425 | 80.800 | 80.800 | 80.379 | 22,277 |
| 2026-08-20 | 81.800 | 84.000 | 81.800 | 84.000 | 83.562 | 81,935 |
| 2026-08-19 | 81.800 | 83.200 | 80.800 | 80.800 | 80.379 | 69,413 |
| 2026-08-18 | 82.000 | 82.600 | 81.000 | 82.600 | 82.169 | 19,695 |
| 2026-08-17 | 83.000 | 83.350 | 81.800 | 83.200 | 82.766 | 29,881 |
| 2026-08-14 | 84.800 | 84.800 | 82.800 | 82.800 | 82.368 | 87,052 |
| 2026-08-13 | 83.400 | 84.250 | 83.000 | 83.800 | 83.363 | 57,553 |
| 2026-08-12 | 83.000 | 83.200 | 81.900 | 83.200 | 82.766 | 77,666 |
| 2026-08-11 | 82.000 | 82.600 | 81.950 | 82.200 | 81.771 | 69,045 |
| 2026-08-10 | 83.000 | 84.000 | 82.300 | 84.000 | 83.562 | 322,581 |
| 2026-08-07 | 84.600 | 84.600 | 82.825 | 83.400 | 82.965 | 106,143 |
| 2026-08-06 | 84.600 | 84.600 | 82.775 | 83.600 | 83.164 | 25,900 |
| 2026-08-05 | 83.200 | 84.400 | 82.350 | 83.600 | 83.164 | 15,510 |
| 2026-08-04 | 82.000 | 83.400 | 81.300 | 83.400 | 82.965 | 57,389 |
| 2026-08-03 | 81.600 | 84.600 | 81.250 | 82.000 | 81.572 | 37,029 |
| 2026-07-31 | 84.000 | 84.425 | 82.400 | 82.400 | 81.970 | 277,854 |
| 2026-07-30 | 85.000 | 86.400 | 84.200 | 86.200 | 85.751 | 29,051 |
| 2026-07-29 | 86.800 | 89.275 | 83.800 | 83.800 | 83.363 | 44,841 |
| 2026-07-28 | 83.200 | 85.750 | 83.150 | 84.200 | 83.761 | 40,886 |
| 2026-07-27 | 81.800 | 83.100 | 81.300 | 82.400 | 81.970 | 15,233 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.4620 EUR |
| 2026-04-09 | 0.9800 EUR |
| 2025-10-09 | 0.4200 EUR |
| 2025-04-10 | 0.8900 EUR |
| 2024-10-10 | 0.3810 EUR |
| 2024-04-11 | 0.8080 EUR |
| 2023-10-12 | 0.3460 EUR |
| 2023-04-13 | 0.7340 EUR |
| 2022-10-13 | 0.3140 EUR |
| 2022-04-07 | 0.6670 EUR |
| 2021-10-14 | 0.2850 EUR |
| 2021-04-15 | 0.6060 EUR |
| 2020-10-15 | 0.2590 EUR |
| 2020-04-16 | 0.5510 EUR |
| 2019-10-17 | 0.2350 EUR |
| 2019-04-11 | 0.4920 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.