Kerry Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 90.000 | 90.808 | 88.000 | 88.000 | 84.631 | 188,325 |
| 2024-08-29 | 89.300 | 90.200 | 88.000 | 88.000 | 84.631 | 28,722 |
| 2024-08-28 | 88.700 | 89.700 | 88.000 | 88.000 | 84.631 | 47,978 |
| 2024-08-27 | 89.300 | 89.450 | 88.100 | 88.100 | 84.727 | 4,250 |
| 2024-08-23 | 89.100 | 91.844 | 88.724 | 89.200 | 85.785 | 45,548 |
| 2024-08-22 | 88.700 | 89.100 | 88.150 | 89.000 | 85.593 | 155,445 |
| 2024-08-21 | 88.000 | 88.650 | 86.600 | 87.800 | 84.439 | 17,598 |
| 2024-08-20 | 89.600 | 89.625 | 87.800 | 88.100 | 84.727 | 4,483 |
| 2024-08-19 | 88.000 | 89.600 | 87.700 | 88.900 | 85.497 | 1,561 |
| 2024-08-16 | 88.200 | 88.800 | 88.000 | 88.000 | 84.631 | 45,871 |
| 2024-08-15 | 88.700 | 89.100 | 85.800 | 85.800 | 82.515 | 2,916 |
| 2024-08-14 | 87.300 | 88.300 | 86.400 | 86.400 | 83.092 | 4,265 |
| 2024-08-13 | 86.600 | 87.400 | 83.600 | 83.600 | 80.399 | 189,218 |
| 2024-08-12 | 86.800 | 87.350 | 85.600 | 85.600 | 82.323 | 67,747 |
| 2024-08-09 | 86.000 | 86.100 | 85.300 | 85.800 | 82.515 | 16,471 |
| 2024-08-08 | 85.700 | 85.950 | 84.400 | 84.400 | 81.169 | 9,424 |
| 2024-08-07 | 86.200 | 86.900 | 84.900 | 84.900 | 81.650 | 42,592 |
| 2024-08-06 | 86.600 | 87.800 | 85.400 | 85.400 | 82.131 | 382,002 |
| 2024-08-05 | 83.900 | 88.350 | 79.200 | 79.200 | 76.168 | 17,888 |
| 2024-08-02 | 84.700 | 87.850 | 79.300 | 79.300 | 76.264 | 20,571 |
| 2024-08-01 | 85.900 | 86.350 | 84.400 | 84.400 | 81.169 | 9,474 |
| 2024-07-31 | 83.200 | 87.100 | 83.200 | 83.300 | 80.111 | 194,657 |
| 2024-07-30 | 80.500 | 82.000 | 80.150 | 82.000 | 78.861 | 141,235 |
| 2024-07-29 | 80.300 | 80.900 | 79.000 | 79.000 | 75.976 | 27,259 |
| 2024-07-26 | 79.800 | 81.000 | 77.000 | 77.000 | 74.052 | 3,081 |
| 2024-07-25 | 79.500 | 80.400 | 79.034 | 79.700 | 76.649 | 10,161 |
| 2024-07-24 | 78.600 | 81.000 | 77.800 | 81.000 | 77.899 | 5,343 |
| 2024-07-23 | 80.100 | 81.000 | 79.700 | 81.000 | 77.899 | 34,333 |
| 2024-07-22 | 79.300 | 80.750 | 79.250 | 80.100 | 77.033 | 160,986 |
| 2024-07-19 | 79.400 | 79.916 | 78.300 | 78.300 | 75.302 | 4,706 |
| 2024-07-18 | 79.500 | 80.200 | 79.100 | 80.200 | 77.130 | 7,736 |
| 2024-07-17 | 78.400 | 79.200 | 77.650 | 77.800 | 74.822 | 621 |
| 2024-07-16 | 77.700 | 78.600 | 77.400 | 78.600 | 75.591 | 3,793 |
| 2024-07-15 | 79.100 | 79.350 | 77.600 | 77.600 | 74.629 | 6,170 |
| 2024-07-12 | 78.400 | 79.550 | 76.000 | 76.000 | 73.090 | 17,721 |
| 2024-07-11 | 78.400 | 78.400 | 76.000 | 76.000 | 73.090 | 9,538 |
| 2024-07-10 | 77.200 | 81.000 | 77.000 | 81.000 | 77.899 | 46,862 |
| 2024-07-09 | 74.100 | 78.400 | 74.100 | 76.900 | 73.956 | 181,103 |
| 2024-07-08 | 77.300 | 77.700 | 76.550 | 76.600 | 73.667 | 62,445 |
| 2024-07-05 | 77.000 | 77.000 | 75.000 | 75.000 | 72.129 | 380,137 |
| 2024-07-04 | 78.200 | 80.600 | 76.100 | 80.600 | 77.514 | 1,259 |
| 2024-07-03 | 75.800 | 76.300 | 74.100 | 75.400 | 72.513 | 13,970 |
| 2024-07-02 | 75.500 | 75.900 | 74.100 | 74.100 | 71.263 | 212 |
| 2024-07-01 | 76.400 | 78.200 | 75.500 | 78.200 | 75.206 | 6,377 |
| 2024-06-28 | 76.100 | 76.474 | 75.600 | 75.600 | 72.706 | 3,484 |
| 2024-06-27 | 75.700 | 77.200 | 74.100 | 74.100 | 71.263 | 134,186 |
| 2024-06-26 | 76.100 | 77.500 | 75.800 | 77.100 | 74.148 | 82,082 |
| 2024-06-25 | 76.000 | 76.400 | 75.878 | 75.900 | 72.994 | 12,121 |
| 2024-06-24 | 75.800 | 76.250 | 75.300 | 75.500 | 72.610 | 28,198 |
| 2024-06-21 | 74.800 | 77.800 | 73.700 | 77.800 | 74.822 | 291,089 |
| 2024-06-20 | 74.800 | 74.850 | 73.900 | 73.900 | 71.071 | 2,792 |
| 2024-06-19 | 75.100 | 75.400 | 74.650 | 74.800 | 71.936 | 36,364 |
| 2024-06-18 | 75.000 | 77.800 | 74.700 | 77.800 | 74.822 | 22,382 |
| 2024-06-17 | 74.900 | 76.150 | 74.200 | 76.150 | 73.235 | 95,371 |
| 2024-06-14 | 75.400 | 78.400 | 75.300 | 78.400 | 75.399 | 4,203 |
| 2024-06-13 | 75.500 | 76.500 | 75.500 | 76.500 | 73.571 | 110,299 |
| 2024-06-12 | 76.400 | 77.100 | 76.100 | 76.300 | 73.379 | 5,818 |
| 2024-06-11 | 76.800 | 77.050 | 76.100 | 76.100 | 73.187 | 15,428 |
| 2024-06-10 | 76.900 | 79.100 | 76.600 | 79.100 | 76.072 | 3,144 |
| 2024-06-07 | 78.100 | 78.800 | 77.431 | 78.800 | 75.783 | 2,575 |
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.