Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	87.700	88.050	84.700	84.700	81.810	8,407
2024-11-21	85.800	88.300	84.950	88.300	85.287	9,020
2024-11-20	86.400	89.100	85.500	89.100	86.060	34,229
2024-11-19	85.900	86.700	85.500	86.700	83.742	206,247
2024-11-18	86.800	87.400	85.400	85.400	82.486	87,997
2024-11-15	87.800	92.400	86.400	92.400	89.247	18,803
2024-11-14	89.700	92.400	89.450	89.450	86.398	8,318
2024-11-13	86.800	91.150	86.800	86.800	83.838	53,960
2024-11-12	90.200	92.400	87.350	92.400	89.247	127,126
2024-11-11	87.900	92.400	87.350	92.400	89.247	4,348
2024-11-08	88.400	90.700	86.500	89.450	86.398	30,380
2024-11-07	89.300	90.800	88.250	88.250	85.239	5,737
2024-11-06	93.500	96.300	91.000	96.300	93.014	7,890
2024-11-05	94.200	94.750	92.000	92.000	88.861	4,276
2024-11-04	90.100	95.100	90.100	90.100	87.026	5,547
2024-11-01	92.600	94.300	91.300	92.600	89.440	190,864
2024-10-31	91.200	92.498	89.300	89.300	86.253	56,303
2024-10-30	93.000	96.300	93.000	93.150	89.972	2,437
2024-10-29	94.300	95.500	90.000	90.000	86.929	2,608
2024-10-28	94.300	95.400	93.700	93.700	90.503	1,562
2024-10-25	94.200	94.500	91.800	91.800	88.668	3,824
2024-10-24	93.300	94.550	91.700	91.700	88.571	7,901
2024-10-23	93.100	93.600	91.800	91.800	88.668	5,306
2024-10-22	92.800	94.100	91.450	91.450	88.330	3,117
2024-10-21	93.300	94.614	88.400	88.800	85.770	7,865
2024-10-18	93.600	94.700	91.800	91.800	88.668	5,324
2024-10-17	94.350	94.500	91.800	91.800	88.668	24,572
2024-10-16	93.700	94.500	92.200	92.200	89.054	27,561
2024-10-15	93.300	94.150	92.100	92.100	88.957	43,917
2024-10-14	93.000	93.900	92.000	92.000	88.861	3,631
2024-10-11	89.000	93.650	89.000	89.000	85.963	6,662
2024-10-10	93.600	94.000	92.350	93.850	90.648	110,751
2024-10-09	92.000	93.000	88.400	88.400	85.016	26,116
2024-10-08	91.100	91.100	90.150	90.800	87.324	15,105
2024-10-07	90.400	91.150	90.000	90.000	86.554	143,049
2024-10-04	89.700	93.000	89.700	93.000	89.440	5,256
2024-10-03	91.300	92.000	89.300	89.300	85.881	5,359
2024-10-02	91.600	95.200	91.600	95.200	91.555	79,647
2024-10-01	92.400	95.200	92.250	95.200	91.555	13,162
2024-09-30	93.200	93.681	88.500	88.500	85.112	7,118
2024-09-27	94.000	94.200	91.350	91.350	87.853	146,588
2024-09-26	92.800	93.650	91.700	91.700	88.189	22,490
2024-09-25	92.200	93.150	91.550	93.100	89.536	14,411
2024-09-24	91.200	91.700	90.435	91.700	88.189	8,861
2024-09-23	90.700	91.000	85.100	85.100	81.842	5,723
2024-09-20	89.100	90.200	88.200	88.200	84.823	103,355
2024-09-19	89.900	91.500	89.000	89.000	85.593	10,165
2024-09-18	90.900	92.350	89.900	89.900	86.458	27,019
2024-09-17	90.400	93.600	89.900	89.900	86.458	7,274
2024-09-16	93.500	96.600	89.900	89.900	86.458	3,539
2024-09-13	92.100	93.100	89.900	89.900	86.458	21,843
2024-09-12	89.900	92.600	89.900	91.200	87.709	6,077
2024-09-11	93.100	93.750	89.900	89.900	86.458	19,860
2024-09-10	93.300	95.200	89.900	89.900	86.458	64,455
2024-09-09	93.000	93.900	89.300	89.300	85.881	11,633
2024-09-06	90.600	92.550	88.400	88.400	85.016	8,282
2024-09-05	92.350	92.350	90.500	90.500	87.035	162,119
2024-09-04	91.700	92.100	88.000	88.000	84.631	28,441
2024-09-03	88.000	91.250	88.000	88.000	84.631	20,581
2024-09-02	88.000	91.000	88.000	88.000	84.631	1,768

← NewerPage 9 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.