Kerry Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 80.000 | 80.750 | 79.600 | 79.600 | 78.064 | 13,389 |
| 2025-11-04 | 77.600 | 79.800 | 77.600 | 79.400 | 77.867 | 34,643 |
| 2025-11-03 | 78.200 | 79.000 | 77.600 | 77.600 | 76.102 | 20,101 |
| 2025-10-31 | 79.800 | 80.050 | 77.200 | 77.200 | 75.710 | 9,525 |
| 2025-10-30 | 81.000 | 81.000 | 79.900 | 81.000 | 79.437 | 877,514 |
| 2025-10-29 | 81.000 | 81.650 | 79.600 | 79.600 | 78.064 | 60,247 |
| 2025-10-28 | 81.000 | 82.750 | 81.000 | 81.000 | 79.437 | 9,850 |
| 2025-10-27 | 82.200 | 84.400 | 82.200 | 84.400 | 82.771 | 18,142 |
| 2025-10-24 | 83.000 | 83.600 | 82.200 | 82.200 | 80.613 | 37,913 |
| 2025-10-23 | 81.400 | 85.600 | 81.020 | 84.600 | 82.967 | 182,883 |
| 2025-10-22 | 78.600 | 80.600 | 78.500 | 80.600 | 79.044 | 15,794 |
| 2025-10-21 | 78.400 | 79.200 | 78.350 | 79.200 | 77.671 | 45,668 |
| 2025-10-20 | 77.600 | 79.800 | 77.400 | 79.800 | 78.260 | 49,865 |
← NewerPage 5 of 5 · 253 trading days
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.