Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.400	81.500	79.400	80.000	79.583	11,828
2026-07-23	82.000	82.350	79.150	81.200	80.777	91,997
2026-07-22	82.800	84.600	81.614	84.600	84.159	11,961
2026-07-21	82.000	84.000	81.400	84.000	83.562	14,571
2026-07-20	82.400	84.000	82.000	84.000	83.562	43,233
2026-07-17	84.400	84.800	82.850	83.200	82.766	62,764
2026-07-16	82.400	84.550	82.125	83.000	82.567	66,437
2026-07-15	82.400	84.400	81.825	84.400	83.960	54,258
2026-07-14	82.400	86.000	82.225	86.000	85.552	192,038
2026-07-13	82.600	83.600	82.200	82.200	81.771	63,513
2026-07-10	82.400	84.800	82.200	83.400	82.965	16,763
2026-07-09	82.600	83.100	82.100	82.400	81.970	7,609
2026-07-08	84.000	84.700	83.300	84.600	84.159	71,288
2026-07-07	84.000	84.875	82.000	82.000	81.572	18,613
2026-07-06	82.000	85.200	82.000	83.400	82.965	8,866
2026-07-03	83.800	83.925	82.600	83.800	83.363	350,185
2026-07-02	83.200	84.400	82.800	84.400	83.960	61,785
2026-07-01	80.000	82.350	80.000	81.800	81.374	21,211
2026-06-30	82.000	82.000	80.000	80.000	79.583	16,902
2026-06-29	80.600	81.800	80.000	80.000	79.583	6,097
2026-06-26	79.800	81.400	79.800	80.800	80.379	21,584
2026-06-25	81.000	81.400	80.170	81.400	80.976	23,264
2026-06-24	78.200	80.900	78.200	80.800	80.379	48,600
2026-06-23	75.800	77.800	75.800	76.000	75.604	182,001
2026-06-22	75.400	76.725	75.000	76.600	76.201	9,798
2026-06-19	74.200	75.000	73.850	74.400	74.012	509,769
2026-06-18	73.200	75.800	73.200	75.800	75.405	50,322
2026-06-17	74.200	75.000	73.600	75.000	74.609	107,969
2026-06-16	75.000	75.300	74.000	75.000	74.609	13,778
2026-06-15	75.400	76.400	75.200	76.000	75.604	190,027
2026-06-12	75.600	76.600	75.200	76.600	76.201	80,582
2026-06-11	76.400	77.250	75.200	75.800	75.405	111,496
2026-06-10	75.600	76.800	74.600	74.600	74.211	26,470
2026-06-09	74.000	75.400	73.250	74.000	73.614	14,377
2026-06-08	72.200	73.000	71.450	73.000	72.619	52,284
2026-06-05	72.400	73.000	71.757	72.400	72.023	16,571
2026-06-04	72.000	73.000	71.650	72.500	72.122	228,315
2026-06-03	72.400	73.400	71.950	73.400	73.017	23,557
2026-06-02	72.400	73.800	72.200	72.200	71.824	128,662
2026-06-01	73.600	73.600	72.200	73.000	72.619	57,027
2026-05-29	73.400	74.600	72.825	74.600	74.211	173,591
2026-05-28	74.000	75.400	72.200	74.400	74.012	23,169
2026-05-27	71.800	75.200	71.800	75.200	74.808	140,978
2026-05-26	74.400	74.800	73.000	73.000	72.619	403,725
2026-05-22	71.800	75.600	71.800	72.800	72.420	20,081
2026-05-21	75.400	75.800	74.400	75.000	74.609	381,499
2026-05-20	75.400	75.800	71.800	74.400	74.012	644,442
2026-05-19	74.600	75.600	73.500	75.400	75.007	14,234
2026-05-18	72.000	74.000	72.000	74.000	73.614	268,669
2026-05-15	72.400	73.000	71.800	71.800	71.426	113,727
2026-05-14	71.800	73.050	71.500	72.200	71.824	29,516
2026-05-13	71.000	72.200	70.750	71.800	71.426	791,874
2026-05-12	71.600	72.025	70.000	70.000	69.635	335,632
2026-05-11	71.600	72.100	70.400	70.400	70.033	139,201
2026-05-08	71.700	73.200	71.700	73.200	72.818	349,345
2026-05-07	72.900	73.500	71.600	73.500	73.117	517,784
2026-05-06	71.800	73.000	71.800	73.000	72.619	111,243
2026-05-05	72.000	72.450	70.800	70.800	70.431	148,705
2026-05-01	72.000	73.716	72.000	72.000	71.625	22
2026-04-30	71.600	73.350	70.150	72.400	72.023	342,402

← NewerPage 2 of 3 · 128 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.