Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	97.000	97.850	96.100	96.100	92.821	117,795
2025-02-18	96.900	100.60	96.600	96.600	93.304	14,319
2025-02-17	97.400	98.500	97.400	98.400	95.042	9,092
2025-02-14	98.400	99.000	96.900	96.900	93.594	46,665
2025-02-13	97.950	99.000	97.950	98.400	95.042	2,571
2025-02-12	99.900	99.900	97.950	98.400	95.042	63,347
2025-02-11	98.800	99.400	98.700	99.400	96.008	16,496
2025-02-10	98.600	98.800	97.950	98.250	94.898	152,758
2025-02-07	99.500	99.800	97.750	99.800	96.395	14,083
2025-02-06	99.600	99.600	98.900	99.000	95.622	3,168
2025-02-05	98.700	99.400	97.100	97.100	93.787	3,432
2025-02-04	99.200	99.200	97.000	97.000	93.690	2,747
2025-02-03	98.200	98.750	96.300	96.300	93.014	28,380
2025-01-31	101.00	101.00	99.150	99.700	96.298	7,123
2025-01-30	100.00	100.70	99.550	100.20	96.781	211,090
2025-01-29	99.000	100.10	99.000	99.500	96.105	3,167
2025-01-28	97.000	102.20	97.000	99.800	96.395	15,378
2025-01-27	96.000	96.650	95.350	95.400	92.145	50,621
2025-01-24	94.800	95.750	94.500	94.500	91.276	427,289
2025-01-23	95.800	95.850	94.500	94.500	91.276	6,891
2025-01-22	95.200	95.900	94.800	95.000	91.759	72,756
2025-01-21	94.300	95.300	93.650	94.250	91.034	103,815
2025-01-20	93.200	94.050	93.000	93.000	89.827	87,071
2025-01-17	93.000	93.250	92.200	92.200	89.054	4,902
2025-01-16	92.400	93.000	91.050	91.500	88.378	3,630
2025-01-15	91.300	91.950	91.000	91.500	88.378	90,289
2025-01-14	93.000	93.000	90.950	91.500	88.378	14,732
2025-01-13	91.300	91.892	91.100	91.500	88.378	2,292
2025-01-10	92.700	93.500	92.000	92.650	89.489	4,206
2025-01-09	94.000	94.300	92.850	92.850	89.682	5,630
2025-01-08	92.500	94.200	92.000	92.800	89.634	180,338
2025-01-07	94.000	94.200	92.700	92.800	89.634	3,090
2025-01-06	93.600	94.000	92.800	92.800	89.634	6,810
2025-01-03	93.400	93.450	92.500	92.500	89.344	3,735
2025-01-02	87.100	93.051	87.100	87.100	84.128	1,737
2024-12-31	92.900	93.000	90.900	90.900	87.798	1,061
2024-12-30	92.000	92.550	91.000	91.000	87.895	10,747
2024-12-27	91.200	92.325	91.100	91.100	87.992	1,485
2024-12-24	91.600	92.200	91.600	92.200	89.054	252
2024-12-23	91.900	92.850	91.600	91.600	88.475	2,872
2024-12-20	92.300	92.400	90.700	91.900	88.764	137,325
2024-12-19	92.000	92.150	91.100	91.500	88.378	9,023
2024-12-18	91.400	92.000	90.600	91.000	87.895	554,081
2024-12-17	91.000	92.600	90.000	90.000	86.929	16,514
2024-12-16	91.300	91.800	90.600	91.800	88.668	5,223
2024-12-13	90.900	91.800	89.500	89.500	86.446	129,207
2024-12-12	90.300	90.950	89.500	89.500	86.446	11,040
2024-12-11	90.100	90.100	89.300	89.500	86.446	129,605
2024-12-10	89.100	89.700	88.125	89.500	86.446	9,691
2024-12-09	88.000	89.500	87.400	89.500	86.446	5,184
2024-12-06	89.800	90.500	86.700	86.700	83.742	5,294
2024-12-05	90.400	90.800	89.500	89.500	86.446	105,297
2024-12-04	90.700	91.450	89.950	91.250	88.136	82,264
2024-12-03	90.800	92.300	89.900	92.300	89.151	5,469
2024-12-02	90.400	91.050	88.800	88.800	85.770	5,855
2024-11-29	89.700	92.300	88.800	88.800	85.770	22,500
2024-11-28	90.000	90.200	88.200	88.200	85.191	207,906
2024-11-27	88.300	91.700	88.057	88.200	85.191	2,140
2024-11-26	88.800	89.900	87.881	88.200	85.191	160,839
2024-11-25	88.200	91.700	88.200	91.700	88.571	19,936

← NewerPage 8 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.