Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	87.200	88.500	87.160	87.325	82.735	56,728
2023-06-27	86.760	87.575	86.580	87.575	82.972	514,672
2023-06-26	86.600	87.720	86.600	87.050	82.475	81,109
2023-06-23	85.450	87.700	85.450	85.450	80.959	37,504
2023-06-22	87.400	87.400	85.450	85.750	81.243	38,917
2023-06-21	87.400	87.600	86.500	87.400	82.806	101,529
2023-06-20	88.000	88.440	86.400	87.400	82.806	173,876
2023-06-19	89.850	89.850	88.450	88.450	83.801	212,251
2023-06-16	91.200	93.450	89.050	89.050	84.369	94,174
2023-06-15	90.280	92.250	89.820	90.300	85.554	60,003
2023-06-14	89.680	90.260	89.340	90.075	85.341	115,004
2023-06-13	87.500	89.840	87.500	87.500	82.901	184,661
2023-06-12	87.500	90.200	87.500	87.500	82.901	36,147
2023-06-09	91.550	91.880	88.809	91.850	87.022	232,917
2023-06-08	91.650	92.690	91.550	91.850	87.022	117,197
2023-06-07	92.900	93.250	91.560	92.850	87.970	55,134
2023-06-06	91.900	92.950	90.920	92.950	88.064	30,150
2023-06-05	92.800	93.440	91.100	92.700	87.828	32,092
2023-06-02	92.200	92.700	90.800	92.450	87.591	61,913
2023-06-01	91.000	92.200	90.750	92.200	87.354	46,724
2023-05-31	91.900	92.500	90.750	90.850	86.075	194,369
2023-05-30	93.000	94.250	91.660	94.250	89.296	41,112
2023-05-26	93.550	94.200	92.700	94.200	89.249	40,327
2023-05-25	93.950	96.400	93.550	93.700	88.775	57,885
2023-05-24	94.200	98.100	93.600	93.600	88.680	270,920
2023-05-23	94.550	95.020	94.440	94.500	89.533	82,111
2023-05-22	93.550	95.500	93.550	93.550	88.633	111,823
2023-05-19	93.550	95.200	93.550	93.550	88.633	64,723
2023-05-18	95.500	98.150	94.250	98.150	92.991	316,478
2023-05-17	95.850	98.950	94.192	95.500	90.480	387,658
2023-05-16	94.900	95.480	94.350	94.600	89.628	162,892
2023-05-15	94.450	95.600	94.180	95.000	90.007	183,259
2023-05-12	96.300	96.300	93.600	93.600	88.680	56,450
2023-05-11	95.050	97.553	93.550	93.550	88.633	66,717
2023-05-10	94.100	95.180	92.250	92.250	87.401	54,495
2023-05-09	94.950	95.800	93.800	93.800	88.870	61,592
2023-05-05	94.900	95.904	94.900	94.900	89.912	72,869
2023-05-04	94.850	95.100	91.761	92.050	87.212	158,705
2023-05-03	95.350	95.760	93.900	93.900	88.965	661,410
2023-05-02	95.150	95.680	94.000	94.000	89.059	376,829
2023-04-28	95.700	96.380	93.200	95.800	90.765	73,094
2023-04-27	96.500	98.790	95.500	96.000	90.954	1,587,632
2023-04-26	98.650	100.00	97.300	97.300	92.186	275,672
2023-04-25	98.600	99.280	98.240	99.000	93.797	31,800
2023-04-24	99.300	99.550	98.460	98.850	93.654	212,233
2023-04-21	99.180	99.220	96.475	96.475	91.404	415,114
2023-04-20	97.800	99.350	97.550	97.550	92.423	134,795
2023-04-19	99.000	99.280	97.450	97.450	92.328	69,362
2023-04-18	98.840	99.040	96.950	96.950	91.854	110,888
2023-04-17	96.650	98.660	96.560	98.050	92.896	182,520
2023-04-14	96.650	97.460	93.700	93.700	88.775	103,926
2023-04-13	97.000	97.840	94.275	94.275	89.320	83,578
2023-04-12	95.350	97.600	95.350	95.350	89.643	183,703
2023-04-11	93.750	95.870	92.450	92.450	86.917	255,482
2023-04-06	91.400	93.940	91.400	93.750	88.139	244,789
2023-04-05	91.050	91.800	90.195	90.200	84.801	115,478
2023-04-04	91.650	92.150	90.060	91.550	86.070	241,167
2023-04-03	90.400	92.700	90.350	90.350	84.942	88,499
2023-03-31	92.000	92.364	91.380	92.000	86.493	644,584
2023-03-30	91.640	93.005	91.440	93.000	87.434	46,574

← NewerPage 15 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.