Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	91.280	92.040	91.060	91.890	86.390	63,223
2023-03-28	90.660	91.980	90.230	90.230	84.829	28,934
2023-03-27	90.660	92.280	90.200	92.280	86.757	38,817
2023-03-24	91.060	93.000	89.920	93.000	87.434	218,047
2023-03-23	90.060	93.000	89.840	93.000	87.434	422,939
2023-03-22	89.180	90.810	89.040	90.810	85.375	87,191
2023-03-21	91.560	92.040	89.840	91.370	85.901	110,941
2023-03-20	89.180	92.070	89.180	92.070	86.559	171,450
2023-03-17	92.240	93.320	89.420	89.750	84.378	181,007
2023-03-16	90.000	92.420	89.980	92.260	86.738	107,693
2023-03-15	88.080	90.280	87.430	88.820	83.504	89,546
2023-03-14	89.180	89.980	88.817	88.820	83.504	55,367
2023-03-13	89.000	90.140	88.320	88.580	83.278	49,462
2023-03-10	91.780	93.040	89.440	91.980	86.475	19,065
2023-03-09	91.240	94.400	90.580	94.400	88.750	122,257
2023-03-08	91.060	93.700	90.257	93.700	88.092	69,920
2023-03-07	91.360	91.940	91.000	91.220	85.760	71,274
2023-03-06	90.740	91.560	90.540	91.360	85.892	51,168
2023-03-03	92.360	92.460	91.060	91.220	85.760	265,966
2023-03-02	90.720	92.310	89.600	91.420	85.948	22,567
2023-03-01	90.920	91.270	89.400	91.270	85.807	30,901
2023-02-28	91.120	91.511	89.620	90.540	85.121	110,611
2023-02-27	91.260	92.090	90.431	92.090	86.578	70,181
2023-02-24	90.940	91.440	89.140	90.740	85.309	65,603
2023-02-23	93.380	93.380	90.440	92.220	86.700	90,754
2023-02-22	92.080	92.980	91.829	92.480	86.945	72,443
2023-02-21	93.680	94.680	90.700	90.700	85.271	80,252
2023-02-20	93.560	94.380	90.200	92.000	86.493	41,108
2023-02-17	90.000	93.280	90.000	92.000	86.493	103,922
2023-02-16	89.640	92.360	87.180	87.180	81.962	194,840
2023-02-15	85.600	88.020	85.406	87.460	82.225	90,231
2023-02-14	85.400	86.530	84.960	86.530	81.351	49,631
2023-02-13	85.340	86.344	84.280	86.340	81.172	33,179
2023-02-10	86.500	86.500	85.157	85.180	80.082	47,727
2023-02-09	87.820	88.420	86.760	86.930	81.727	28,813
2023-02-08	87.700	88.000	85.980	87.690	82.441	190,670
2023-02-07	87.000	88.080	85.770	85.770	80.636	22,317
2023-02-06	87.200	89.044	86.910	89.040	83.711	43,946
2023-02-03	88.640	88.800	87.440	87.820	82.564	175,838
2023-02-02	87.500	89.840	86.860	89.840	84.463	328,707
2023-02-01	87.000	87.200	86.360	86.660	81.473	90,540
2023-01-31	86.140	86.460	84.800	84.800	79.724	56,296
2023-01-30	85.160	86.400	85.100	86.030	80.881	73,854
2023-01-27	85.600	86.380	83.682	84.000	78.972	84,413
2023-01-26	86.220	87.355	85.660	87.180	81.962	128,039
2023-01-25	86.500	87.120	85.820	86.260	81.097	39,384
2023-01-24	86.600	87.673	86.120	86.120	80.965	87,193
2023-01-23	86.900	86.900	85.500	86.410	81.238	57,443
2023-01-20	87.860	88.360	87.200	87.880	82.620	92,913
2023-01-19	87.940	88.760	87.680	88.090	82.817	41,641
2023-01-18	88.620	90.390	88.020	90.390	84.980	70,701
2023-01-17	88.460	91.362	87.980	89.180	83.842	567,884
2023-01-16	88.880	89.341	88.400	88.710	83.400	69,680
2023-01-13	88.820	89.580	88.200	88.770	83.457	28,363
2023-01-12	88.640	90.080	87.920	90.080	84.688	35,384
2023-01-11	88.060	89.900	86.440	88.260	82.977	338,721
2023-01-10	88.200	88.200	86.016	86.780	81.586	97,962
2023-01-09	87.060	87.060	85.800	86.200	81.041	58,049
2023-01-06	86.700	86.940	85.260	86.700	81.511	38,415
2023-01-05	86.740	87.720	85.860	86.200	81.041	68,176

← NewerPage 16 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.