Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	90.000	91.600	89.621	89.740	84.071	195,346
2022-10-06	93.080	93.360	90.740	91.530	85.748	30,173
2022-10-05	92.200	92.420	91.000	91.000	85.252	79,783
2022-10-04	90.760	95.180	90.760	95.180	89.168	118,857
2022-10-03	91.000	91.220	88.480	90.860	85.121	47,796
2022-09-30	89.920	91.680	89.920	90.980	85.233	138,075
2022-09-29	91.100	92.500	89.720	90.280	84.577	95,207
2022-09-28	92.600	93.160	91.060	91.570	85.786	35,999
2022-09-27	94.180	94.880	92.920	93.070	87.191	50,951
2022-09-26	94.060	96.660	92.000	94.330	88.371	139,598
2022-09-23	95.280	96.060	93.940	94.060	88.118	76,234
2022-09-22	96.880	97.520	95.500	97.040	90.910	139,629
2022-09-21	94.620	96.660	94.620	94.940	88.943	41,041
2022-09-20	96.220	97.007	92.700	92.700	86.844	56,394
2022-09-16	96.020	97.052	93.780	93.780	87.856	55,325
2022-09-15	97.200	97.560	96.312	96.700	90.592	44,437
2022-09-14	98.080	99.000	96.820	96.820	90.704	63,953
2022-09-13	100.25	102.07	99.140	99.140	92.878	37,698
2022-09-12	100.15	101.15	99.680	100.30	93.964	41,610
2022-09-09	98.940	100.41	98.075	98.075	91.880	9,920
2022-09-08	99.600	99.720	96.120	96.120	90.048	34,601
2022-09-07	100.30	100.80	98.325	98.325	92.114	39,385
2022-09-06	100.10	101.25	99.400	100.37	94.025	22,462
2022-09-05	99.100	100.00	98.020	98.125	91.927	17,249
2022-09-02	99.920	100.40	98.350	98.350	92.137	20,331
2022-09-01	102.35	102.90	98.440	101.29	94.892	38,118
2022-08-31	103.05	105.70	99.720	99.720	93.421	125,224
2022-08-30	104.45	105.10	102.35	102.35	95.885	29,440
2022-08-26	106.15	106.80	103.95	104.85	98.227	38,861
2022-08-25	106.90	108.75	106.60	108.75	101.88	122,559
2022-08-24	104.75	107.55	104.10	105.33	98.672	56,110
2022-08-23	105.15	105.80	103.50	103.50	96.962	18,239
2022-08-22	106.05	106.75	105.25	105.45	98.789	27,077
2022-08-19	107.75	107.80	105.55	105.55	98.883	145,335
2022-08-18	107.15	107.50	104.15	104.90	98.274	23,150
2022-08-17	106.10	107.85	105.30	105.30	98.648	13,959
2022-08-16	105.80	106.15	105.10	105.95	99.257	97,437
2022-08-15	105.25	106.20	105.05	106.00	99.304	31,176
2022-08-12	104.25	105.70	103.10	104.50	97.899	55,835
2022-08-11	103.55	104.85	103.25	104.35	97.758	28,976
2022-08-10	102.45	104.00	102.00	104.00	97.431	147,181
2022-08-09	102.85	103.60	102.85	103.45	96.915	42,949
2022-08-08	102.50	103.80	100.50	103.30	96.775	45,429
2022-08-05	103.15	104.15	102.30	103.45	96.915	38,936
2022-08-04	104.35	105.15	102.75	103.63	97.079	55,034
2022-08-03	105.55	106.00	104.20	104.90	98.274	35,345
2022-08-02	103.35	105.95	103.30	105.50	98.836	56,865
2022-08-01	103.00	103.75	101.95	102.75	96.259	28,435
2022-07-29	101.30	104.95	101.30	103.00	96.494	140,914
2022-07-28	100.50	100.95	99.000	100.12	93.791	39,535
2022-07-27	99.900	101.65	99.900	100.65	94.292	119,005
2022-07-26	99.820	100.41	98.700	98.700	92.465	32,775
2022-07-25	99.020	100.40	98.740	98.740	92.503	23,331
2022-07-22	97.780	100.75	97.340	98.960	92.709	70,540
2022-07-21	97.500	98.520	95.640	95.640	89.599	69,578
2022-07-20	96.980	98.140	96.240	97.500	91.341	35,603
2022-07-19	96.460	97.560	95.700	97.560	91.397	25,711
2022-07-18	95.180	96.360	94.340	95.840	89.786	49,745
2022-07-15	93.880	95.285	93.480	95.280	89.261	33,564
2022-07-14	94.600	95.000	93.540	94.440	88.474	228,822

← NewerPage 18 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.