Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	74.000	75.500	73.640	75.500	71.864	826,784
2023-12-12	74.200	75.750	73.720	75.750	72.102	34,678
2023-12-11	74.150	76.050	74.060	76.050	72.388	288,397
2023-12-08	75.200	75.200	74.269	74.550	70.960	301,474
2023-12-07	75.250	75.400	74.600	75.400	71.769	12,417
2023-12-06	74.950	76.900	74.350	76.900	73.197	59,458
2023-12-05	74.350	75.550	74.000	74.650	71.055	63,628
2023-12-04	74.100	74.450	72.850	74.150	70.579	48,324
2023-12-01	73.750	74.369	73.400	73.900	70.341	145,457
2023-11-30	74.100	75.060	73.520	74.900	71.293	542,290
2023-11-29	74.350	74.480	73.620	74.300	70.722	112,251
2023-11-28	73.550	75.450	73.060	75.450	71.817	454,766
2023-11-27	74.900	74.900	74.050	74.450	70.865	27,140
2023-11-24	73.500	74.480	73.450	74.450	70.865	98,062
2023-11-23	72.900	74.111	72.900	73.850	70.294	24,197
2023-11-22	72.250	73.880	71.840	73.600	70.056	426,119
2023-11-21	72.450	72.650	71.600	71.700	68.247	205,450
2023-11-20	73.150	73.550	71.860	72.200	68.723	42,304
2023-11-17	73.500	73.950	72.720	73.450	69.913	485,290
2023-11-16	73.800	74.200	73.520	73.950	70.389	40,172
2023-11-15	74.600	74.820	73.560	74.350	70.769	213,778
2023-11-14	72.640	73.840	72.340	73.625	70.079	132,959
2023-11-13	72.400	73.200	71.480	73.200	69.675	147,151
2023-11-10	73.450	74.040	72.480	72.500	69.009	42,038
2023-11-09	74.300	74.840	73.840	74.000	70.436	92,959
2023-11-08	73.600	74.470	73.600	74.450	70.865	286,774
2023-11-07	75.800	75.800	73.750	74.000	70.436	164,246
2023-11-06	74.250	76.500	74.100	76.500	72.816	453,643
2023-11-03	74.950	76.450	74.350	74.350	70.769	100,254
2023-11-02	74.450	76.100	73.200	76.100	72.435	113,801
2023-11-01	73.450	74.450	72.650	73.800	70.246	158,115
2023-10-31	72.000	74.250	71.580	74.250	70.674	63,052
2023-10-30	72.900	73.650	72.000	72.000	68.533	59,431
2023-10-27	72.100	73.950	71.923	72.500	69.009	38,667
2023-10-26	77.350	77.350	72.020	73.000	69.485	111,588
2023-10-25	74.460	75.680	74.460	75.625	71.983	58,560
2023-10-24	71.050	74.320	71.050	72.900	69.389	352,644
2023-10-23	71.600	74.550	71.160	72.950	69.437	155,361
2023-10-20	71.850	73.600	71.140	72.450	68.961	71,505
2023-10-19	74.400	74.400	72.135	74.400	70.817	296,938
2023-10-18	74.850	75.875	74.180	74.400	70.817	180,075
2023-10-17	75.300	76.900	74.376	76.900	73.197	139,223
2023-10-16	74.380	75.942	74.380	75.600	71.959	128,243
2023-10-13	75.000	76.450	74.125	74.750	71.150	88,748
2023-10-12	78.250	78.350	75.280	76.050	72.388	23,986
2023-10-11	74.800	77.460	74.800	74.800	70.868	28,983
2023-10-10	74.600	77.760	74.600	76.550	72.527	77,390
2023-10-09	75.220	77.950	75.140	76.500	72.479	56,631
2023-10-06	76.000	78.452	74.450	74.450	70.537	100,174
2023-10-05	76.000	79.330	76.000	77.825	73.734	81,629
2023-10-04	78.280	78.660	77.140	77.975	73.877	65,663
2023-10-03	78.100	78.500	77.860	78.150	74.042	97,568
2023-10-02	76.200	79.820	76.200	76.200	72.195	82,831
2023-09-29	77.920	79.300	77.575	77.575	73.498	59,968
2023-09-28	78.050	80.100	76.880	77.650	73.569	158,473
2023-09-27	82.800	82.800	79.758	82.000	77.690	35,648
2023-09-26	80.980	81.700	80.580	81.125	76.861	42,515
2023-09-25	79.300	82.321	79.300	80.625	76.387	210,660
2023-09-22	82.360	82.920	81.300	81.300	77.027	33,699
2023-09-21	83.000	83.380	81.075	81.075	76.814	63,640

← NewerPage 13 of 22 · 1,267 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.