Kerry Group historical data

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

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
2025-10-17	77.000	78.200	76.350	78.200	76.691	99,322
2025-10-16	76.000	77.250	75.400	75.400	73.945	366,216
2025-10-15	75.800	76.050	74.600	74.600	73.160	8,014
2025-10-14	75.200	76.150	75.200	75.600	74.141	620,236
2025-10-13	76.000	76.400	75.200	75.200	73.749	10,777
2025-10-10	76.000	76.700	75.200	75.200	73.749	727,918
2025-10-09	76.200	77.600	75.600	76.200	74.729	17,567
2025-10-08	75.600	76.800	74.200	76.800	74.906	23,581
2025-10-07	76.000	76.300	75.500	75.800	73.930	94,360
2025-10-06	75.600	76.400	74.600	76.400	74.516	12,663
2025-10-03	74.800	76.200	74.800	75.600	73.735	8,936
2025-10-02	76.200	77.050	75.050	75.200	73.345	983,189
2025-10-01	76.400	77.092	74.800	76.400	74.516	221,863
2025-09-30	76.000	77.600	75.850	77.000	75.101	65,507
2025-09-29	75.600	77.800	75.402	77.600	75.686	303,923
2025-09-26	76.000	76.400	74.800	76.000	74.125	32,765
2025-09-25	76.400	77.328	73.800	73.800	71.980	250,800
2025-09-24	76.000	78.600	75.850	78.600	76.661	24,910
2025-09-23	77.000	77.000	75.072	75.900	74.028	69,515
2025-09-22	76.600	77.050	76.200	76.200	74.321	9,645
2025-09-19	77.600	78.000	77.000	77.200	75.296	22,675
2025-09-18	78.000	78.400	77.575	78.400	76.466	50,196
2025-09-17	77.400	79.600	77.300	79.600	77.637	31,941
2025-09-16	78.000	78.625	77.200	77.200	75.296	41,649
2025-09-15	78.800	79.700	78.300	79.200	77.247	94,306
2025-09-12	80.000	80.200	78.900	78.900	76.954	12,963
2025-09-11	80.000	80.900	79.200	79.200	77.247	71,203
2025-09-10	79.800	80.300	79.400	79.400	77.442	45,283
2025-09-09	78.400	80.400	78.400	78.400	76.466	92,018
2025-09-08	78.400	79.600	78.400	78.600	76.661	15,940
2025-09-05	77.200	79.800	77.200	79.800	77.832	34,051
2025-09-04	78.000	78.800	77.300	78.600	76.661	20,828
2025-09-03	77.000	78.600	76.950	78.600	76.661	59,334
2025-09-02	77.800	78.800	77.000	77.000	75.101	64,849
2025-09-01	81.000	81.000	78.144	81.000	79.002	4,540
2025-08-29	79.600	80.600	78.150	80.600	78.612	108,783
2025-08-28	78.600	80.200	78.600	80.000	78.027	43,341
2025-08-27	80.200	80.200	75.600	76.000	74.125	18,638
2025-08-26	83.000	83.000	78.200	79.300	77.344	11,932
2025-08-22	78.600	81.400	78.600	81.000	79.002	54,024
2025-08-21	81.000	81.800	79.200	81.800	79.782	52,216
2025-08-20	81.000	82.200	79.600	79.600	77.637	17,365
2025-08-19	80.000	80.600	79.200	79.200	77.247	22,060
2025-08-18	79.600	80.600	79.400	80.000	78.027	35,532
2025-08-15	80.000	81.600	79.550	81.600	79.587	119,922
2025-08-14	79.750	81.400	79.500	80.000	78.027	6,698
2025-08-13	79.400	80.200	78.400	78.400	76.466	146,827

← NewerPage 5 of 22 · 1,266 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.