Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	79.800	81.200	79.200	79.300	77.344	21,462
2025-08-11	80.000	80.800	79.400	80.000	78.027	12,690
2025-08-08	80.600	81.125	79.400	79.800	77.832	165,090
2025-08-07	81.000	82.000	79.750	80.000	78.027	37,372
2025-08-06	82.200	82.200	78.400	78.400	76.466	37,911
2025-08-05	81.400	81.700	80.600	80.800	78.807	25,008
2025-08-04	81.000	81.650	80.200	80.200	78.222	72,224
2025-08-01	81.200	81.800	79.700	81.200	79.197	27,506
2025-07-31	83.200	83.900	81.150	83.200	81.148	63,694
2025-07-30	87.000	87.000	78.900	83.800	81.733	80,503
2025-07-29	89.600	90.000	87.000	87.000	84.854	61,698
2025-07-28	89.200	90.800	88.800	89.400	87.195	34,873
2025-07-25	89.200	92.400	88.800	92.400	90.121	9,246
2025-07-24	90.000	91.200	89.400	91.200	88.951	19,294
2025-07-23	90.200	90.600	87.800	87.800	85.634	62,526
2025-07-22	88.600	90.625	88.050	90.400	88.170	15,648
2025-07-21	89.200	91.184	88.800	89.800	87.585	96,612
2025-07-18	92.000	92.000	89.800	90.200	87.975	12,035
2025-07-17	89.800	93.400	89.800	93.400	91.096	58,163
2025-07-16	90.200	90.750	87.800	87.800	85.634	42,229
2025-07-15	90.600	91.325	90.452	90.800	88.560	24,765
2025-07-14	90.200	91.200	89.200	89.200	87.000	75,097
2025-07-11	90.000	91.200	90.000	90.800	88.560	20,646
2025-07-10	92.800	92.800	90.400	91.000	88.755	66,438
2025-07-09	90.800	92.200	90.400	90.600	88.365	108,265
2025-07-08	92.200	92.800	90.500	91.600	89.341	24,135
2025-07-07	91.600	92.650	90.800	90.800	88.560	7,448
2025-07-04	92.000	96.000	91.800	91.800	89.536	70,850
2025-07-03	93.200	94.300	92.750	93.200	90.901	228,714
2025-07-02	92.800	94.150	92.400	92.400	90.121	53,260
2025-07-01	92.600	94.300	92.200	94.000	91.681	99,385
2025-06-30	95.000	95.000	90.600	91.400	89.146	67,986
2025-06-27	93.800	94.650	92.800	93.600	91.291	11,490
2025-06-26	92.000	93.100	91.850	92.000	89.731	24,653
2025-06-25	93.800	95.000	92.200	94.600	92.267	78,709
2025-06-24	93.800	94.100	92.400	92.400	90.121	5,834
2025-06-23	92.600	95.800	92.600	95.800	93.437	108,551
2025-06-20	94.600	95.250	92.600	92.600	90.316	77,858
2025-06-19	95.200	95.725	94.200	94.200	91.877	91,589
2025-06-18	96.000	96.800	95.200	95.800	93.437	87,025
2025-06-17	98.200	98.200	94.800	98.200	95.778	165,187
2025-06-16	96.800	97.100	93.800	93.800	91.486	22,625
2025-06-13	96.000	97.400	96.000	97.400	94.998	6,830
2025-06-12	96.200	97.600	96.200	97.200	94.803	24,027
2025-06-11	97.400	97.950	96.800	97.800	95.388	13,367
2025-06-10	96.600	97.750	96.225	97.700	95.290	12,895
2025-06-09	93.600	96.500	93.600	93.600	91.291	3,125
2025-06-06	96.400	97.200	94.600	94.600	92.267	12,401
2025-06-05	95.800	97.200	93.800	93.800	91.486	31,199
2025-06-04	96.000	100.50	95.500	100.50	98.021	23,318
2025-06-03	96.000	96.600	95.300	96.600	94.217	13,192
2025-06-02	95.600	96.600	94.700	96.600	94.217	59,365
2025-05-30	95.800	96.775	94.000	94.000	91.681	97,370
2025-05-29	96.200	97.000	93.600	93.600	91.291	5,767
2025-05-28	96.800	96.800	94.200	94.200	91.877	71,132
2025-05-27	96.200	97.400	96.200	96.800	94.412	13,113
2025-05-23	96.200	100.00	96.000	100.00	97.533	9,123
2025-05-22	96.400	97.055	95.500	96.400	94.022	5,217
2025-05-21	97.000	99.800	96.293	99.800	97.338	101,083
2025-05-20	96.400	98.400	95.925	98.400	95.973	6,891

← NewerPage 6 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.