Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	75.400	75.800	73.850	75.000	73.552	20,806
2026-01-30	74.000	75.000	73.550	75.000	73.552	103,547
2026-01-29	72.600	74.800	71.800	74.800	73.356	70,096
2026-01-28	72.800	73.200	71.950	72.400	71.003	45,417
2026-01-27	73.200	74.600	72.350	74.600	73.160	32,802
2026-01-26	73.200	74.600	72.450	74.600	73.160	338,899
2026-01-23	73.000	73.800	72.150	72.800	71.395	33,022
2026-01-22	74.600	76.600	73.275	76.600	75.121	48,295
2026-01-21	73.400	74.300	72.600	72.600	71.199	99,468
2026-01-20	74.000	75.600	73.350	75.600	74.141	109,581
2026-01-19	75.200	75.200	73.750	74.800	73.356	29,358
2026-01-16	74.400	76.600	74.150	76.600	75.121	72,891
2026-01-15	74.400	74.800	74.200	74.200	72.768	37,364
2026-01-14	73.800	76.200	73.600	76.200	74.729	22,089
2026-01-13	74.800	75.550	74.000	75.200	73.749	90,624
2026-01-12	75.200	75.350	73.500	74.000	72.572	238,432
2026-01-09	74.200	75.200	73.700	75.200	73.749	116,028
2026-01-08	72.600	73.650	71.200	71.200	69.826	91,162
2026-01-07	73.000	75.000	72.950	73.000	71.591	66,396
2026-01-06	74.000	75.800	73.150	75.800	74.337	22,096
2026-01-05	77.600	77.600	74.200	76.000	74.533	44,989
2026-01-02	77.400	77.400	76.100	76.800	75.318	181,363
2025-12-31	74.000	77.650	74.000	74.000	72.572	454
2025-12-30	77.000	77.550	76.600	76.600	75.121	3,200
2025-12-29	77.000	77.400	74.600	74.600	73.160	27,474
2025-12-24	77.200	78.000	76.600	78.000	76.494	1,199
2025-12-23	77.000	77.200	74.400	74.400	72.964	11,948
2025-12-22	77.200	77.400	75.908	77.400	75.906	7,851
2025-12-19	78.000	78.000	75.850	77.000	75.514	19,771
2025-12-18	76.800	76.800	75.200	75.200	73.749	17,209
2025-12-17	76.400	76.700	75.850	76.200	74.729	7,296
2025-12-16	75.800	76.600	74.350	76.400	74.925	219,505
2025-12-15	75.600	76.200	74.700	75.200	73.749	41,528
2025-12-12	75.200	76.000	74.600	76.000	74.533	104,979
2025-12-11	75.200	79.600	72.000	79.600	78.064	200,228
2025-12-10	76.000	76.000	74.400	74.400	72.964	789,004
2025-12-09	76.000	79.200	75.300	78.200	76.691	169,865
2025-12-08	77.000	78.100	75.200	75.200	73.749	83,735
2025-12-05	78.200	78.600	77.300	77.300	75.808	229,478
2025-12-04	78.200	79.025	77.200	77.200	75.710	732,075
2025-12-03	78.600	79.200	78.300	78.800	77.279	13,647
2025-12-02	79.800	80.150	77.700	78.200	76.691	192,122
2025-12-01	80.200	80.600	79.000	79.000	77.475	22,363
2025-11-28	78.200	80.400	78.000	78.000	76.494	20,274
2025-11-27	80.000	80.000	78.600	80.000	78.456	5,709
2025-11-26	79.800	79.800	78.600	78.600	77.083	366,358
2025-11-25	77.000	79.500	77.000	77.600	76.102	15,260
2025-11-24	78.600	78.600	77.325	78.400	76.887	46,185
2025-11-21	78.600	78.850	76.750	77.600	76.102	79,866
2025-11-20	77.200	77.750	76.200	76.200	74.729	70,470
2025-11-19	77.200	77.800	76.200	76.200	74.729	5,001
2025-11-18	77.400	77.600	76.400	77.200	75.710	107,162
2025-11-17	77.400	78.800	76.400	76.400	74.925	19,165
2025-11-14	77.400	80.600	77.400	77.400	75.906	30,136
2025-11-13	81.000	81.150	79.400	79.400	77.867	9,917
2025-11-12	80.800	81.400	80.400	80.400	78.848	16,146
2025-11-11	79.800	81.200	79.300	79.400	77.867	199,965
2025-11-10	79.400	79.800	78.800	79.400	77.867	59,376
2025-11-07	77.400	79.750	77.400	78.200	76.691	42,049
2025-11-06	77.400	81.250	77.400	79.000	77.475	119,525

← NewerPage 4 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.