Kerry Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	77.900	78.100	77.500	78.100	75.110	1,716
2024-06-05	77.600	77.800	77.000	77.000	74.052	8,152
2024-06-04	78.000	78.000	76.800	77.200	74.244	65,337
2024-06-03	78.000	78.200	77.300	77.300	74.341	80,300
2024-05-31	77.200	78.050	77.100	77.900	74.918	68,145
2024-05-30	77.400	78.800	77.200	78.800	75.783	3,123
2024-05-29	77.700	78.100	76.800	77.900	74.918	47,720
2024-05-28	77.800	78.200	76.800	76.800	73.860	10,623
2024-05-24	78.400	79.350	78.050	79.350	76.312	30,409
2024-05-23	78.800	79.234	78.600	78.700	75.687	176,034
2024-05-22	78.700	80.600	78.250	80.600	77.514	41,511
2024-05-21	78.500	78.800	78.050	78.400	75.399	537,709
2024-05-20	78.200	80.400	78.100	80.400	77.322	12,675
2024-05-17	79.000	79.800	78.100	78.100	75.110	2,167
2024-05-16	79.400	79.650	79.100	79.200	76.168	6,789
2024-05-15	79.000	79.550	78.500	79.550	76.505	299,611
2024-05-14	80.000	80.000	79.550	80.000	76.937	4,974
2024-05-13	80.300	80.600	79.650	80.100	77.033	186,163
2024-05-10	80.500	80.500	79.300	80.500	77.418	2,116
2024-05-09	81.600	81.600	79.500	81.600	78.476	2,786
2024-05-08	81.100	81.600	80.250	80.800	77.707	24,438
2024-05-07	80.400	80.700	79.000	80.400	77.322	14,608
2024-05-03	83.400	83.600	80.100	82.700	79.534	17,319
2024-05-02	82.100	84.300	80.700	84.300	81.073	135,327
2024-05-01	80.100	80.800	78.410	80.100	77.033	5,831
2024-04-30	81.100	81.500	78.800	78.800	75.783	9,375
2024-04-29	80.900	82.000	80.150	82.000	78.861	35,751
2024-04-26	79.500	80.160	78.697	78.700	75.687	68,593
2024-04-25	79.250	79.400	78.350	78.550	75.543	78,817
2024-04-24	80.900	82.100	78.900	82.100	78.957	116,083
2024-04-23	80.500	81.298	79.813	80.100	77.033	154,428
2024-04-22	80.200	81.500	79.600	81.500	78.380	84,069
2024-04-19	79.400	79.800	79.000	79.400	76.360	69,687
2024-04-18	79.400	79.700	78.750	79.700	76.649	227,739
2024-04-17	78.700	79.950	78.599	79.900	76.841	69,239
2024-04-16	79.200	79.900	78.800	79.300	76.264	119,268
2024-04-15	79.900	80.500	79.300	79.300	76.264	284,918
2024-04-12	80.500	81.300	79.300	79.300	76.264	341,839
2024-04-11	79.200	80.366	78.125	79.900	76.841	102,067
2024-04-10	78.600	79.700	78.599	78.700	74.910	26,612
2024-04-09	78.400	78.950	77.700	77.900	74.149	69,412
2024-04-08	79.100	79.100	76.850	77.600	73.863	16,689
2024-04-05	78.300	79.300	77.200	79.200	75.386	31,616
2024-04-04	78.600	79.500	77.950	78.600	74.815	375,657
2024-04-03	79.800	80.200	78.200	79.500	75.671	131,574
2024-04-02	79.400	80.800	73.100	79.400	75.576	233,589
2024-03-28	80.250	80.550	79.432	80.550	76.671	110,795
2024-03-27	81.100	81.100	79.230	80.100	76.243	65,793
2024-03-26	81.000	83.200	80.300	82.600	78.622	231,068
2024-03-25	81.450	81.900	80.660	81.900	77.956	193,888
2024-03-22	81.850	83.200	80.850	83.200	79.193	67,070
2024-03-21	81.150	83.000	80.980	83.000	79.003	34,124
2024-03-20	82.000	83.200	81.100	81.100	77.194	55,869
2024-03-19	81.500	81.950	81.300	81.550	77.623	160,791
2024-03-18	82.200	83.200	80.650	81.950	78.003	14,725
2024-03-15	80.950	83.200	80.860	82.350	78.384	459,076
2024-03-14	81.900	83.161	81.050	81.400	77.480	618,507
2024-03-13	82.150	82.520	81.000	82.250	78.289	97,280
2024-03-12	82.450	82.580	81.550	82.100	78.146	137,522
2024-03-11	82.250	82.780	81.400	81.400	77.480	164,678

← NewerPage 11 of 22 · 1,263 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.