Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	85.700	86.740	85.460	86.740	81.548	82,378
2023-01-03	85.260	85.920	84.360	85.000	79.912	67,330
2022-12-30	85.240	85.580	83.000	85.000	79.912	24,613
2022-12-29	85.700	85.920	83.900	84.640	79.574	32,022
2022-12-28	84.780	86.040	84.560	85.000	79.912	162,985
2022-12-23	84.500	85.720	83.420	83.420	78.427	19,324
2022-12-22	87.080	90.522	85.460	86.500	81.323	179,100
2022-12-21	85.020	87.220	85.020	86.500	81.323	21,656
2022-12-20	85.360	86.340	84.500	85.860	80.721	146,793
2022-12-19	86.060	86.696	85.680	86.060	80.909	15,649
2022-12-16	84.720	86.280	84.540	86.040	80.890	172,088
2022-12-15	85.500	87.280	85.220	85.230	80.129	164,094
2022-12-14	85.040	87.680	84.520	87.680	82.432	52,447
2022-12-13	84.860	86.360	84.700	85.940	80.796	70,787
2022-12-12	86.900	86.980	85.660	85.660	80.533	151,783
2022-12-09	85.960	86.977	85.420	85.760	80.627	59,609
2022-12-08	87.700	87.880	84.860	84.860	79.781	98,201
2022-12-07	85.960	89.320	85.560	89.320	83.974	33,475
2022-12-06	90.200	90.200	85.960	85.960	80.815	202,012
2022-12-05	89.600	91.005	88.000	91.000	85.553	50,771
2022-12-02	89.220	90.080	87.640	89.000	83.673	725,569
2022-12-01	91.700	91.940	89.880	91.750	86.258	97,282
2022-11-30	91.100	91.500	87.880	87.880	82.620	265,719
2022-11-29	92.000	92.400	85.800	85.800	80.665	55,707
2022-11-28	93.300	94.993	92.640	93.200	87.622	255,991
2022-11-25	93.200	96.000	92.800	96.000	90.254	57,549
2022-11-24	94.780	95.120	92.000	92.000	86.493	74,134
2022-11-23	94.380	95.320	93.440	94.340	88.693	209,283
2022-11-22	93.800	94.640	90.740	92.440	86.907	65,983
2022-11-21	91.660	93.520	91.340	93.120	87.546	62,162
2022-11-18	92.420	93.145	92.016	93.140	87.565	110,175
2022-11-17	92.720	93.220	91.960	93.190	87.612	113,535
2022-11-16	92.980	94.480	92.320	93.180	87.603	279,951
2022-11-15	93.540	95.460	93.460	94.360	88.712	99,121
2022-11-14	93.980	94.640	91.000	91.000	85.553	157,073
2022-11-11	93.660	94.320	91.000	93.000	87.434	95,885
2022-11-10	88.420	93.940	88.420	92.260	86.738	358,106
2022-11-09	89.200	90.000	88.440	90.000	84.613	111,199
2022-11-08	88.420	89.220	88.200	88.500	83.203	40,665
2022-11-07	88.000	88.658	87.000	87.060	81.849	96,498
2022-11-04	86.820	87.800	86.320	87.800	82.545	66,406
2022-11-03	87.620	88.020	85.640	87.700	82.451	87,464
2022-11-02	87.180	88.160	86.620	86.740	81.548	151,635
2022-11-01	87.660	89.260	85.780	87.380	82.150	407,310
2022-10-31	88.420	90.140	87.840	89.860	84.482	78,645
2022-10-28	90.240	91.330	88.840	91.330	85.864	78,962
2022-10-27	91.440	92.300	88.700	89.520	84.162	118,412
2022-10-26	93.580	93.940	91.920	92.660	87.114	76,899
2022-10-25	90.820	94.020	90.220	93.530	87.932	113,752
2022-10-24	89.280	91.160	89.040	90.360	84.952	105,053
2022-10-21	89.280	89.480	88.400	88.910	83.588	47,840
2022-10-20	88.420	89.820	88.120	88.520	83.222	569,465
2022-10-19	89.580	90.380	88.360	88.800	83.485	54,478
2022-10-18	91.040	91.740	89.460	91.740	86.249	61,009
2022-10-17	89.460	91.180	89.460	90.900	85.459	61,911
2022-10-14	88.600	90.820	87.920	88.320	83.034	86,317
2022-10-13	87.720	88.940	86.200	87.510	82.272	100,493
2022-10-12	90.220	91.000	89.070	89.070	83.444	59,698
2022-10-11	90.280	90.280	87.700	89.200	83.565	99,074
2022-10-10	89.260	92.650	88.980	92.650	86.797	28,927

← NewerPage 17 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.