Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	68.800	70.150	68.700	70.100	69.735	45,930
2026-04-28	67.400	68.950	67.400	67.800	67.447	29,307
2026-04-27	67.000	67.900	66.800	66.800	66.452	95,126
2026-04-24	67.800	69.800	67.000	69.800	69.436	311,391
2026-04-23	67.700	68.600	67.100	68.600	68.242	35,355
2026-04-22	67.600	68.449	67.200	68.400	68.043	37,737
2026-04-21	68.600	69.100	67.000	67.000	66.651	4,938
2026-04-20	67.500	69.400	67.500	68.000	67.645	463,357
2026-04-17	67.600	69.700	67.250	69.700	69.337	55,085
2026-04-16	67.700	68.400	66.800	68.400	68.043	20,859
2026-04-15	67.000	67.700	66.000	66.000	65.656	45,161
2026-04-14	66.900	68.700	66.450	68.700	68.342	67,981
2026-04-13	66.500	67.550	66.300	67.300	66.949	1,066,986
2026-04-10	67.500	67.900	66.500	66.500	66.153	23,795
2026-04-09	68.200	68.200	66.500	66.500	66.153	191,483
2026-04-08	69.200	69.450	68.400	69.200	67.864	126,690
2026-04-07	69.000	69.600	67.675	69.100	67.766	129,006
2026-04-02	68.200	68.800	67.600	68.800	67.472	30,665
2026-04-01	69.000	69.100	67.600	67.600	66.295	1,009,274
2026-03-31	68.400	71.000	67.800	68.400	67.080	158,811
2026-03-30	67.200	68.200	64.800	64.800	63.549	14,958
2026-03-27	66.200	67.200	65.800	65.800	64.530	54,149
2026-03-26	66.400	67.025	66.000	66.200	64.922	667,952
2026-03-25	65.000	67.000	64.600	66.400	65.118	22,419
2026-03-24	64.600	65.050	64.350	65.000	63.745	85,933
2026-03-23	65.200	66.000	64.500	64.600	63.353	59,252
2026-03-20	66.000	66.375	65.450	65.600	64.334	16,984
2026-03-19	66.600	66.600	65.700	66.400	65.118	110,665
2026-03-18	68.000	68.500	66.749	68.400	67.080	41,728
2026-03-17	68.400	69.400	68.100	69.400	68.060	25,105
2026-03-16	69.400	69.600	68.600	69.600	68.257	30,738
2026-03-13	69.000	69.800	68.825	69.800	68.453	81,730
2026-03-12	69.600	70.200	69.200	69.200	67.864	27,178
2026-03-11	69.200	69.800	68.750	68.800	67.472	64,596
2026-03-10	69.800	70.200	69.000	70.200	68.845	97,847
2026-03-09	70.000	70.200	69.150	69.800	68.453	102,667
2026-03-06	69.800	70.600	69.200	70.000	68.649	41,071
2026-03-05	70.600	70.875	69.900	70.400	69.041	13,847
2026-03-04	71.000	71.600	69.000	69.000	67.668	49,003
2026-03-03	72.200	73.050	70.600	70.600	69.237	33,517
2026-03-02	74.200	75.200	73.400	75.200	73.749	64,750
2026-02-27	74.200	75.400	71.200	71.200	69.826	97,594
2026-02-26	73.600	74.600	71.400	71.400	70.022	34,919
2026-02-25	73.400	74.600	72.600	74.400	72.964	37,674
2026-02-24	74.400	75.725	72.500	73.600	72.179	31,369
2026-02-23	72.800	73.500	71.800	72.600	71.199	528,614
2026-02-20	73.400	74.000	72.800	72.800	71.395	26,344
2026-02-19	72.600	74.200	71.150	72.800	71.395	117,370
2026-02-18	72.000	72.893	70.250	71.800	70.414	49,695
2026-02-17	77.000	77.000	74.150	74.400	72.964	47,146
2026-02-16	79.400	79.600	77.150	79.600	78.064	34,214
2026-02-13	78.600	79.000	77.508	77.600	76.102	32,241
2026-02-12	77.000	78.000	75.600	78.000	76.494	57,268
2026-02-11	78.200	78.200	76.800	76.800	75.318	12,585
2026-02-10	75.800	78.650	72.600	77.600	76.102	187,330
2026-02-09	77.200	77.800	76.600	77.800	76.298	14,949
2026-02-06	76.600	77.400	75.800	75.800	74.337	33,407
2026-02-05	77.800	77.800	76.150	77.400	75.906	24,518
2026-02-04	75.800	77.800	73.500	75.800	74.337	56,392
2026-02-03	73.400	75.000	72.500	73.600	72.179	54,836

← NewerPage 3 of 5 · 253 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.