Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	98.300	98.300	94.660	95.540	89.505	71,003
2022-07-12	96.660	97.940	96.380	97.800	91.622	46,505
2022-07-11	96.000	97.260	95.540	95.540	89.505	58,672
2022-07-08	95.740	96.680	95.120	95.920	89.861	62,390
2022-07-07	95.960	96.560	95.407	95.500	89.467	143,748
2022-07-06	96.680	96.920	95.400	96.920	90.798	25,028
2022-07-05	96.800	98.440	95.880	96.560	90.460	94,786
2022-07-04	95.940	97.320	94.560	96.260	90.179	81,053
2022-07-01	91.140	94.936	90.740	94.100	88.156	87,340
2022-06-30	90.700	92.180	90.660	92.050	86.235	172,697
2022-06-29	92.000	92.360	90.700	92.200	86.376	84,394
2022-06-28	92.940	93.140	91.980	92.160	86.338	62,271
2022-06-27	92.640	93.720	92.340	92.600	86.751	107,436
2022-06-24	89.400	92.320	89.240	92.000	86.189	209,410
2022-06-23	89.000	89.700	87.980	89.700	84.034	23,784
2022-06-22	88.600	90.280	88.580	89.600	83.940	75,687
2022-06-21	89.500	90.900	89.320	90.400	84.690	129,959
2022-06-20	90.120	90.360	88.840	88.980	83.359	28,840
2022-06-17	89.980	91.160	89.140	90.740	85.008	75,028
2022-06-16	91.820	91.820	89.595	90.360	84.652	42,229
2022-06-15	91.540	92.500	90.740	92.100	86.282	214,709
2022-06-14	93.520	94.520	91.431	91.620	85.833	69,262
2022-06-13	91.980	93.860	91.980	92.740	86.882	72,316
2022-06-10	92.680	93.460	91.240	92.040	86.226	79,779
2022-06-09	91.920	93.680	91.507	91.980	86.170	72,895
2022-06-08	93.460	93.580	91.000	91.680	85.889	74,079
2022-06-07	94.120	94.560	92.880	94.240	88.287	75,559
2022-06-06	94.000	95.400	94.000	94.940	88.943	62,554
2022-06-01	96.260	96.860	93.360	94.380	88.418	100,908
2022-05-31	98.340	98.980	95.860	96.700	90.592	232,864
2022-05-30	97.820	99.380	97.440	98.700	92.465	76,220
2022-05-27	96.720	99.560	96.200	97.600	91.435	43,960
2022-05-26	96.320	96.900	95.180	96.900	90.779	22,592
2022-05-25	97.140	97.553	96.040	96.520	90.423	182,413
2022-05-24	97.340	98.860	96.468	97.760	91.585	59,193
2022-05-23	96.860	98.460	96.760	98.100	91.903	190,729
2022-05-20	94.920	97.460	94.860	96.180	90.104	62,639
2022-05-19	97.580	97.580	92.640	94.220	88.268	334,160
2022-05-18	100.75	101.10	97.460	98.500	92.278	61,025
2022-05-17	103.60	104.75	100.70	101.20	94.807	129,417
2022-05-16	103.10	103.95	100.80	102.40	95.932	85,502
2022-05-13	99.780	102.00	99.100	102.00	95.557	118,025
2022-05-12	97.860	99.340	95.720	98.220	92.016	311,915
2022-05-11	96.380	98.360	94.900	97.880	91.697	374,787
2022-05-10	95.860	97.040	95.160	95.860	89.805	66,901
2022-05-09	100.85	100.90	95.220	95.320	89.299	42,444
2022-05-06	102.45	102.85	98.060	98.300	92.091	55,956
2022-05-05	104.75	105.40	102.60	103.80	97.243	100,581
2022-05-04	101.55	104.85	101.55	104.00	97.431	159,673
2022-05-03	102.95	106.80	102.95	103.15	96.634	113,170
2022-04-29	104.80	105.90	104.10	104.60	97.993	101,623
2022-04-28	106.30	106.60	103.80	103.85	97.290	114,978
2022-04-27	101.15	104.00	100.05	103.65	97.103	142,810
2022-04-26	102.15	103.00	99.680	99.680	93.383	145,323
2022-04-25	100.80	101.60	99.960	101.50	95.088	116,692
2022-04-22	100.95	101.90	100.45	101.45	95.042	101,437
2022-04-21	101.05	102.10	100.90	100.95	94.573	76,572
2022-04-20	101.40	102.40	100.30	100.90	94.526	106,800
2022-04-19	103.00	103.65	99.500	100.30	93.964	34,943
2022-04-14	100.20	102.75	99.000	102.20	95.744	30,725

← NewerPage 19 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.