Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	96.000	97.000	94.000	94.000	91.681	124,473
2025-05-16	95.600	97.600	94.150	97.600	95.193	123,824
2025-05-15	92.800	94.250	92.650	93.600	91.291	202,932
2025-05-14	92.400	96.000	91.950	95.600	93.242	29,365
2025-05-13	93.400	94.100	90.200	90.200	87.975	109,834
2025-05-12	95.800	95.800	93.900	93.900	91.584	15,114
2025-05-09	95.800	97.000	95.600	95.800	93.437	3,383
2025-05-08	96.400	96.500	92.000	92.000	89.731	66,384
2025-05-07	96.400	97.600	92.800	92.800	90.511	40,219
2025-05-06	95.600	96.200	94.100	94.100	91.779	18,268
2025-05-02	95.600	96.750	94.000	94.000	91.681	68,788
2025-05-01	96.000	96.000	93.000	96.000	93.632	517
2025-04-30	93.600	96.000	92.200	96.000	93.632	46,278
2025-04-29	92.200	93.600	91.350	93.600	91.291	6,156
2025-04-28	92.600	92.600	91.075	92.600	90.316	34,784
2025-04-25	92.000	92.675	91.125	91.500	89.243	9,673
2025-04-24	93.800	94.600	92.850	94.600	92.267	6,706
2025-04-23	94.000	94.700	93.200	93.600	91.291	12,580
2025-04-22	92.800	93.800	92.600	92.600	90.316	4,903
2025-04-17	92.400	93.650	92.400	93.400	91.096	3,395
2025-04-16	93.200	93.475	92.400	93.400	91.096	4,045
2025-04-15	91.800	93.400	91.375	93.400	91.096	6,685
2025-04-14	90.800	92.000	90.450	92.000	89.731	2,694
2025-04-11	89.800	91.200	89.000	89.000	86.805	11,750
2025-04-10	89.000	91.000	87.800	90.500	88.268	20,145
2025-04-09	91.400	92.300	89.600	91.800	88.668	8,747
2025-04-08	93.400	93.950	91.800	93.500	90.310	14,709
2025-04-07	95.000	95.100	90.000	90.000	86.929	26,243
2025-04-04	100.00	100.40	97.200	97.200	93.883	26,655
2025-04-03	97.000	99.200	94.950	97.400	94.077	413,633
2025-04-02	96.400	96.700	95.200	95.500	92.241	254,296
2025-04-01	97.000	97.400	95.000	95.000	91.759	7,640
2025-03-31	95.900	97.450	95.625	97.450	94.125	73,199
2025-03-28	95.700	96.800	95.700	96.200	92.918	12,111
2025-03-27	92.000	95.900	92.000	92.000	88.861	8,822
2025-03-26	93.500	95.500	93.100	95.500	92.241	4,289
2025-03-25	94.600	95.500	93.000	95.500	92.241	332,850
2025-03-24	94.100	96.100	93.400	93.400	90.213	308,011
2025-03-21	96.500	96.600	95.250	96.600	93.304	88,033
2025-03-20	95.600	96.550	93.400	93.400	90.213	17,274
2025-03-19	94.800	96.100	94.800	95.200	91.952	23,493
2025-03-18	95.400	96.350	93.800	93.800	90.599	184,153
2025-03-17	95.200	96.300	95.200	95.500	92.241	10,632
2025-03-14	94.200	95.336	94.000	94.000	90.793	10,414
2025-03-13	94.600	98.100	94.129	98.100	94.753	13,500
2025-03-12	95.000	95.800	93.900	95.800	92.531	25,484
2025-03-11	95.200	97.108	93.400	93.400	90.213	110,928
2025-03-10	97.700	98.000	96.800	98.000	94.656	127,929
2025-03-07	96.700	97.500	96.400	97.000	93.690	67,943
2025-03-06	98.300	99.000	96.250	96.900	93.594	67,887
2025-03-05	99.900	102.60	98.000	98.000	94.656	62,854
2025-03-04	102.60	103.70	101.00	101.00	97.554	272,323
2025-03-03	101.40	102.70	100.40	101.00	97.554	39,578
2025-02-28	99.900	101.40	98.400	98.400	95.042	54,187
2025-02-27	98.800	100.20	98.000	98.000	94.656	6,732
2025-02-26	100.40	100.70	99.000	99.000	95.622	2,259
2025-02-25	99.200	100.30	99.000	99.600	96.202	187,102
2025-02-24	98.300	99.650	97.200	99.000	95.622	12,192
2025-02-21	97.300	97.550	96.600	96.600	93.304	145,858
2025-02-20	96.600	99.100	96.600	99.100	95.719	5,878

← NewerPage 7 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.