Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	82.250	82.780	81.400	81.400	77.480	164,678
2024-03-08	82.350	82.350	81.220	81.750	77.813	198,843
2024-03-07	80.950	82.100	80.600	81.550	77.623	183,335
2024-03-06	81.050	81.622	78.750	80.500	76.623	175,009
2024-03-05	79.650	81.208	79.650	80.300	76.433	167,743
2024-03-04	81.250	81.400	79.700	79.700	75.862	411,770
2024-03-01	80.900	81.560	78.750	80.150	76.290	76,061
2024-02-29	80.350	81.380	78.750	80.250	76.385	120,645
2024-02-28	79.900	80.900	79.040	80.600	76.719	123,886
2024-02-27	80.950	82.450	79.250	82.450	78.479	88,012
2024-02-26	81.050	81.600	78.750	78.750	74.958	270,310
2024-02-23	81.550	81.920	80.400	81.850	77.908	128,441
2024-02-22	80.400	81.220	79.740	80.100	76.243	287,030
2024-02-21	79.350	80.650	78.640	80.650	76.766	223,464
2024-02-20	79.150	79.950	78.512	79.150	75.338	103,493
2024-02-19	77.450	79.145	76.760	79.000	75.196	613,459
2024-02-16	79.200	79.440	76.060	77.450	73.720	339,206
2024-02-15	79.150	81.980	77.880	79.900	76.052	291,729
2024-02-14	80.250	82.060	80.200	81.800	77.861	109,304
2024-02-13	80.150	80.980	80.150	80.550	76.671	94,451
2024-02-12	79.850	80.600	79.400	79.400	75.576	161,691
2024-02-09	82.200	82.500	79.150	79.300	75.481	185,065
2024-02-08	81.500	82.680	81.300	81.500	77.575	308,284
2024-02-07	80.950	81.800	78.550	78.550	74.767	357,783
2024-02-06	80.200	81.050	79.850	79.850	76.005	70,313
2024-02-05	79.400	80.850	78.050	78.850	75.053	63,330
2024-02-02	81.550	82.180	78.700	78.700	74.910	373,793
2024-02-01	82.700	83.100	80.850	80.850	76.956	175,129
2024-01-31	81.400	82.950	81.400	82.750	78.765	90,275
2024-01-30	81.950	82.350	81.050	81.050	77.147	43,916
2024-01-29	81.150	81.908	80.400	80.400	76.528	74,422
2024-01-26	80.800	81.500	80.400	81.000	77.099	156,377
2024-01-25	79.800	80.740	79.440	79.500	75.671	78,087
2024-01-24	80.450	80.700	77.550	77.550	73.815	116,707
2024-01-23	79.300	79.880	76.750	76.750	73.054	225,572
2024-01-22	78.750	79.700	78.600	78.600	74.815	252,015
2024-01-19	77.700	78.580	77.125	77.125	73.411	158,266
2024-01-18	76.500	77.280	75.500	75.500	71.864	32,356
2024-01-17	76.550	77.675	76.160	77.675	73.934	153,715
2024-01-16	76.600	77.354	76.095	77.350	73.625	23,446
2024-01-15	76.400	78.000	75.780	78.000	74.244	118,258
2024-01-12	75.900	76.350	75.050	75.350	71.721	247,238
2024-01-11	76.650	77.050	75.400	76.100	72.435	492,954
2024-01-10	77.700	78.000	75.650	77.000	73.292	99,811
2024-01-09	77.850	78.400	77.550	77.700	73.958	195,269
2024-01-08	76.700	78.020	75.400	77.600	73.863	160,945
2024-01-05	77.550	77.776	76.450	76.900	73.197	135,353
2024-01-04	78.100	78.740	77.300	77.300	73.577	45,911
2024-01-03	78.000	78.555	77.040	77.850	74.101	430,182
2024-01-02	78.600	79.060	76.650	77.350	73.625	82,687
2023-12-29	78.400	79.100	78.100	79.100	75.291	12,344
2023-12-28	78.100	78.700	77.250	77.250	73.530	57,206
2023-12-27	76.000	78.358	75.850	76.850	73.149	132,668
2023-12-22	76.400	76.820	75.540	76.800	73.102	119,012
2023-12-21	75.050	76.400	74.880	76.400	72.721	106,949
2023-12-20	75.250	75.700	72.800	75.550	71.912	122,979
2023-12-19	75.300	75.850	74.769	75.000	71.388	174,166
2023-12-18	74.350	75.250	73.540	74.100	70.532	264,733
2023-12-15	74.500	74.740	73.740	74.100	70.532	233,455
2023-12-14	76.050	76.560	74.325	75.000	71.388	380,573

← NewerPage 12 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.