Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	110.75	112.70	110.50	112.00	104.24	209,332
2022-01-18	112.20	112.50	110.30	110.70	103.03	164,098
2022-01-17	112.45	112.80	112.00	112.00	104.24	18,537
2022-01-14	113.45	113.45	112.00	113.30	105.45	17,185
2022-01-13	113.40	114.20	112.55	113.60	105.73	120,921
2022-01-12	114.90	115.10	112.00	112.00	104.24	36,123
2022-01-11	117.10	117.70	114.85	115.75	107.73	160,824
2022-01-10	116.50	117.90	115.40	115.40	107.40	83,543
2022-01-07	116.20	116.60	113.50	113.50	105.63	41,707
2022-01-06	115.60	119.80	114.85	119.80	111.50	81,357
2022-01-05	115.85	117.30	115.50	116.75	108.66	102,519
2022-01-04	114.70	116.86	114.05	114.90	106.93	182,348
2021-12-31	113.60	114.25	112.38	112.38	104.58	4,300
2021-12-30	116.00	116.00	111.70	111.70	103.96	54,048
2021-12-29	113.35	114.60	112.80	112.80	104.98	45,212
2021-12-24	113.45	114.45	111.85	111.85	104.10	16,296
2021-12-23	112.40	113.10	111.60	112.90	105.07	36,774
2021-12-22	112.85	113.15	110.90	110.90	103.21	40,529
2021-12-21	112.75	113.95	110.32	113.95	106.05	37,983
2021-12-20	113.50	113.50	111.45	112.05	104.28	132,031
2021-12-17	114.55	115.05	113.80	114.50	106.56	75,767
2021-12-16	114.65	115.25	113.75	115.00	107.03	72,318
2021-12-15	113.95	114.73	113.13	114.50	106.56	87,776
2021-12-14	115.05	115.80	113.00	114.00	106.10	165,179
2021-12-13	116.20	117.00	114.20	114.20	106.28	114,662
2021-12-10	112.15	116.00	112.15	114.30	106.38	169,107
2021-12-09	110.15	114.25	110.05	114.25	106.33	182,955
2021-12-08	109.15	110.80	107.19	110.15	102.51	101,512
2021-12-07	109.90	110.70	108.65	109.40	101.82	93,623
2021-12-06	108.45	110.35	108.35	110.20	102.56	54,438
2021-12-03	108.70	109.85	107.95	108.45	100.93	86,913
2021-12-02	107.40	109.45	107.40	109.10	101.54	191,403
2021-12-01	107.75	108.65	106.65	108.55	101.03	166,180
2021-11-30	107.90	110.00	107.60	110.00	102.37	177,168
2021-11-29	108.65	109.55	108.10	108.10	100.61	261,199
2021-11-26	108.20	108.55	107.25	107.60	100.14	70,469
2021-11-25	110.95	111.10	108.75	109.80	102.19	283,898
2021-11-24	111.70	111.70	109.00	110.85	103.17	294,313
2021-11-23	115.50	115.55	113.95	115.40	107.40	86,865
2021-11-22	115.70	116.20	114.40	114.90	106.93	144,100
2021-11-19	113.90	115.80	113.50	115.80	107.77	199,981
2021-11-18	112.00	113.70	112.00	113.00	105.17	66,011
2021-11-17	114.00	114.30	112.40	114.00	106.10	77,062
2021-11-16	113.65	115.00	112.40	113.75	105.86	105,628
2021-11-15	114.80	115.07	113.75	114.70	106.75	107,568
2021-11-12	114.85	115.55	114.40	115.50	107.49	29,553
2021-11-11	115.95	116.55	114.60	114.60	106.66	46,000
2021-11-10	115.80	116.55	114.85	114.85	106.89	76,567
2021-11-09	114.65	117.55	113.75	117.55	109.40	35,386
2021-11-08	113.85	115.00	113.25	115.00	107.03	106,516
2021-11-05	115.65	115.65	113.40	114.00	106.10	37,297
2021-11-04	116.90	117.55	115.08	117.55	109.40	17,119
2021-11-03	116.20	117.75	115.50	117.00	108.89	40,169
2021-11-02	116.00	116.55	115.20	115.55	107.54	80,716
2021-11-01	115.75	116.90	112.55	112.55	104.75	28,332
2021-10-29	115.85	117.60	115.55	117.60	109.45	69,595
2021-10-28	116.90	117.90	116.25	116.75	108.66	110,970
2021-10-27	117.15	118.70	116.70	117.60	109.45	137,889
2021-10-26	116.00	117.25	115.50	116.90	108.80	84,507
2021-10-25	115.30	117.90	115.25	117.15	109.03	282,364

← NewerPage 21 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.