Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	101.95	102.15	99.200	102.15	95.697	69,594
2022-04-12	102.30	103.15	101.45	101.90	95.463	53,872
2022-04-11	103.80	103.80	102.60	103.25	96.728	50,187
2022-04-08	101.55	103.36	101.55	103.35	96.822	40,022
2022-04-07	102.10	102.70	101.50	102.40	95.932	91,292
2022-04-06	104.10	104.45	101.55	101.55	94.510	59,209
2022-04-05	102.15	103.55	101.95	101.95	94.883	100,354
2022-04-04	102.70	103.10	100.50	101.90	94.836	23,043
2022-04-01	103.85	103.85	100.35	100.83	93.836	78,126
2022-03-31	101.65	102.50	100.85	101.30	94.278	71,774
2022-03-30	103.75	104.10	100.65	100.65	93.673	39,492
2022-03-29	101.55	104.00	100.55	103.60	96.418	632,409
2022-03-28	102.50	102.50	98.800	99.660	92.751	92,697
2022-03-25	101.95	102.45	99.960	99.960	93.031	64,885
2022-03-24	102.40	103.30	101.35	102.15	95.069	46,534
2022-03-23	103.30	103.45	100.75	101.50	94.464	174,424
2022-03-22	103.15	103.65	101.70	102.80	95.674	139,954
2022-03-21	102.65	104.05	101.85	101.85	94.790	81,907
2022-03-18	101.45	103.85	100.71	103.00	95.860	122,061
2022-03-17	101.05	102.60	100.60	100.85	93.859	105,745
2022-03-16	98.020	101.40	97.400	100.90	93.905	113,328
2022-03-15	96.780	97.400	95.520	95.520	88.898	73,567
2022-03-14	96.600	98.276	96.020	98.200	91.393	40,780
2022-03-11	95.520	96.980	94.320	96.160	89.494	87,824
2022-03-10	95.140	97.180	94.650	95.480	88.861	94,766
2022-03-09	95.340	96.060	93.740	94.700	88.135	107,851
2022-03-08	98.380	99.520	93.040	94.740	88.172	122,461
2022-03-07	98.960	100.45	96.560	100.05	93.114	174,289
2022-03-04	101.90	101.95	98.440	99.320	92.435	181,834
2022-03-03	104.30	104.70	102.00	102.50	95.395	66,534
2022-03-02	107.05	107.75	103.90	104.50	97.256	141,704
2022-03-01	105.85	107.60	104.54	106.70	99.303	128,881
2022-02-28	106.05	106.60	86.840	105.00	97.721	119,830
2022-02-25	101.90	107.50	101.15	107.50	100.05	151,190
2022-02-24	106.55	107.00	101.55	102.75	95.627	201,156
2022-02-23	108.35	108.55	106.60	106.60	99.210	122,731
2022-02-22	106.65	108.90	105.75	108.90	101.35	58,610
2022-02-21	110.55	111.85	108.40	109.18	101.61	112,313
2022-02-18	110.40	111.90	109.35	110.25	102.61	53,236
2022-02-17	109.85	111.00	108.40	109.80	102.19	124,812
2022-02-16	109.00	110.80	108.45	109.30	101.72	81,886
2022-02-15	107.25	108.70	106.79	107.60	100.14	50,098
2022-02-14	108.50	108.50	105.70	105.70	98.373	66,584
2022-02-11	107.90	109.10	107.05	108.38	100.86	190,876
2022-02-10	106.50	108.55	106.00	107.70	100.23	111,825
2022-02-09	108.00	108.30	106.65	106.65	99.257	103,451
2022-02-08	108.70	110.25	106.35	106.95	99.536	145,103
2022-02-07	108.80	109.10	107.65	108.35	100.84	57,727
2022-02-04	110.35	110.90	108.35	109.55	101.96	51,886
2022-02-03	112.00	112.30	109.40	109.75	102.14	63,102
2022-02-02	111.25	112.15	109.65	110.45	102.79	100,637
2022-02-01	112.25	112.83	111.10	111.20	103.49	51,502
2022-01-31	111.80	112.60	111.00	111.00	103.31	68,033
2022-01-28	111.65	113.05	110.35	111.45	103.72	77,970
2022-01-27	111.20	112.40	110.10	111.05	103.35	47,103
2022-01-26	111.60	111.60	109.90	110.40	102.75	43,520
2022-01-25	110.30	111.85	109.70	110.15	102.51	65,765
2022-01-24	111.30	111.65	108.25	108.25	100.75	63,806
2022-01-21	111.50	112.27	110.90	112.00	104.24	59,355
2022-01-20	112.80	116.75	110.95	116.75	108.66	70,279

← NewerPage 20 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.