Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	82.140	83.650	81.725	81.725	77.429	74,688
2023-09-19	81.600	84.050	81.180	83.650	79.253	78,311
2023-09-18	82.480	82.875	81.320	82.875	78.519	74,779
2023-09-15	85.500	85.500	81.200	81.200	76.932	182,255
2023-09-14	83.660	84.380	82.520	83.475	79.088	70,034
2023-09-13	81.300	84.020	81.300	81.300	77.027	26,277
2023-09-12	83.300	87.400	81.550	81.550	77.264	46,796
2023-09-11	83.200	84.966	83.200	83.200	78.827	24,312
2023-09-08	84.500	86.300	83.700	84.350	79.917	52,047
2023-09-07	84.220	85.175	84.000	85.175	80.698	11,553
2023-09-06	83.900	87.054	82.800	87.050	82.475	79,869
2023-09-05	84.650	86.700	83.963	85.000	80.532	74,275
2023-09-04	85.500	85.504	84.300	85.500	81.006	10,028
2023-09-01	85.350	87.050	84.740	85.600	81.101	31,361
2023-08-31	86.500	88.050	85.280	88.050	83.422	98,612
2023-08-30	86.000	86.640	85.745	86.000	81.480	49,081
2023-08-29	86.150	88.054	86.060	88.050	83.422	49,203
2023-08-28	85.860	86.340	85.720	86.055	81.532	18,747
2023-08-25	85.300	86.154	85.062	86.150	81.622	24,670
2023-08-24	85.750	85.840	84.700	85.300	80.817	89,792
2023-08-23	85.700	85.704	82.179	85.700	81.196	57,313
2023-08-22	83.850	84.720	81.400	81.400	77.122	36,406
2023-08-21	86.550	86.550	83.750	84.500	80.059	32,468
2023-08-18	85.650	88.250	82.400	82.400	78.069	478,523
2023-08-17	86.000	86.925	85.440	86.925	82.356	89,610
2023-08-16	84.900	87.500	84.900	84.900	80.438	28,426
2023-08-15	87.200	87.740	85.500	85.500	81.006	54,140
2023-08-14	88.450	88.850	86.940	88.850	84.180	12,468
2023-08-11	87.400	88.350	85.800	88.350	83.706	37,846
2023-08-10	89.675	89.675	89.675	89.675	84.962	158,247
2023-08-09	92.100	92.100	88.333	92.100	87.259	987,391
2023-08-08	87.850	90.520	87.850	87.850	83.233	18,233
2023-08-07	89.800	92.600	88.750	88.750	84.085	83,335
2023-08-04	89.500	91.180	89.500	89.500	84.796	91,797
2023-08-03	91.880	92.300	90.895	92.050	87.212	306,511
2023-08-02	91.900	92.880	88.860	91.450	86.643	120,676
2023-08-01	91.000	91.000	89.900	90.700	85.933	42,146
2023-07-31	90.150	91.150	88.050	88.400	83.754	19,009
2023-07-28	92.000	92.005	89.500	92.000	87.164	54,273
2023-07-27	91.850	92.500	88.350	88.350	83.706	92,863
2023-07-26	90.700	91.040	89.200	89.200	84.512	45,602
2023-07-25	89.850	91.182	89.740	89.800	85.080	24,947
2023-07-24	89.700	90.200	88.850	90.200	85.459	100,451
2023-07-21	89.750	90.850	88.750	90.850	86.075	60,434
2023-07-20	90.550	90.680	87.870	89.650	84.938	26,513
2023-07-19	88.900	90.760	88.900	89.150	84.464	30,126
2023-07-18	87.000	88.980	87.000	87.000	82.427	23,303
2023-07-17	89.040	89.040	88.040	88.300	83.659	59,320
2023-07-14	88.500	89.829	87.000	87.650	83.043	9,260
2023-07-13	89.250	90.250	87.550	90.250	85.506	11,502
2023-07-12	87.050	90.405	87.050	90.400	85.649	35,773
2023-07-11	87.000	88.820	87.000	87.000	82.427	176,504
2023-07-10	89.150	89.160	87.700	87.700	83.090	16,367
2023-07-07	90.850	90.850	87.791	90.850	86.075	24,677
2023-07-06	87.700	88.960	87.350	87.350	82.759	36,449
2023-07-05	87.000	89.020	87.000	87.000	82.427	28,786
2023-07-04	87.850	89.400	87.850	88.150	83.517	134,178
2023-07-03	88.800	89.620	88.800	88.800	84.133	270,538
2023-06-30	89.750	89.900	86.450	88.550	83.896	100,376
2023-06-29	87.000	88.460	86.200	86.200	81.669	165,589

← NewerPage 14 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.