Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	12.200	12.400	12.000	12.000	11.657	16,926
2024-08-14	11.850	12.200	11.850	12.100	11.754	26,533
2024-08-13	12.000	12.200	11.700	11.900	11.559	52,185
2024-08-12	11.550	12.150	11.550	11.600	11.268	34,948
2024-08-09	11.400	11.550	11.100	11.400	11.074	23,117
2024-08-08	11.150	11.250	11.050	11.150	10.831	24,976
2024-08-07	10.950	11.250	10.900	11.050	10.734	15,709
2024-08-06	10.500	10.900	10.500	10.800	10.491	14,069
2024-08-05	11.000	11.350	10.200	10.500	10.200	28,502
2024-08-02	11.400	11.650	11.050	11.050	10.734	33,370
2024-08-01	11.500	11.650	11.500	11.650	11.317	9,818
2024-07-31	11.700	11.700	11.550	11.550	11.219	14,646
2024-07-30	11.550	11.650	11.500	11.550	11.219	20,546
2024-07-29	11.600	11.600	11.450	11.450	11.122	15,243
2024-07-26	11.450	11.600	11.400	11.550	11.219	20,321
2024-07-25	11.600	11.600	11.300	11.300	10.977	9,954
2024-07-24	11.550	11.550	11.300	11.300	10.977	17,499
2024-07-23	11.400	11.500	11.200	11.500	11.171	17,305
2024-07-22	11.400	11.450	11.250	11.350	11.025	28,245
2024-07-19	11.650	11.650	11.400	11.400	11.074	35,268
2024-07-18	11.500	11.800	11.450	11.500	11.171	15,630
2024-07-17	11.600	11.700	11.550	11.650	11.317	12,889
2024-07-16	11.450	11.650	11.250	11.500	11.171	50,586
2024-07-15	11.600	11.600	11.300	11.400	11.074	23,036
2024-07-12	11.600	11.650	11.450	11.500	11.171	11,345
2024-07-11	11.600	11.650	11.500	11.500	11.171	14,708
2024-07-10	11.550	11.650	11.450	11.500	11.171	12,931
2024-07-09	11.500	11.700	11.450	11.500	11.171	21,755
2024-07-08	11.500	11.650	11.400	11.600	11.268	3,168
2024-07-05	11.350	11.600	11.300	11.600	11.268	6,200
2024-07-04	11.500	11.600	11.450	11.450	11.122	6,001
2024-07-03	11.250	11.500	11.250	11.450	11.122	4,194
2024-07-02	11.500	11.500	11.200	11.250	10.928	2,793
2024-07-01	11.350	11.450	11.100	11.450	11.122	5,635
2024-06-28	11.050	11.400	11.050	11.350	11.025	7,782
2024-06-27	10.900	11.100	10.900	11.050	10.734	7,937
2024-06-26	10.950	11.000	10.850	10.900	10.588	7,856
2024-06-25	10.650	10.950	10.600	10.950	10.637	10,707
2024-06-21	10.650	10.750	10.600	10.650	10.345	17,911
2024-06-20	10.800	10.800	10.600	10.700	10.394	17,631
2024-06-19	10.600	10.750	10.600	10.700	10.394	9,487
2024-06-18	10.850	10.850	10.600	10.600	10.297	11,018
2024-06-17	10.800	10.850	10.450	10.600	10.297	14,606
2024-06-14	10.900	10.950	10.500	10.500	10.200	19,535
2024-06-13	11.000	11.000	10.700	10.800	10.491	15,644
2024-06-12	10.950	10.950	10.750	10.950	10.637	20,926
2024-06-11	11.000	11.050	10.800	10.900	10.588	15,611
2024-06-10	11.000	11.200	10.900	10.900	10.588	16,414
2024-06-07	11.050	11.250	11.000	11.000	10.685	11,440
2024-06-06	11.150	11.200	11.000	11.000	10.685	11,707
2024-06-05	11.050	11.200	11.000	11.200	10.879	14,550
2024-06-04	11.150	11.150	11.000	11.000	10.685	4,047
2024-06-03	11.050	11.150	11.050	11.150	10.831	11,751
2024-05-31	11.250	11.400	11.050	11.150	10.831	29,666
2024-05-30	11.200	11.200	10.900	11.200	10.879	12,533
2024-05-29	11.200	11.250	10.950	11.000	10.685	5,256
2024-05-28	11.200	11.200	10.950	11.200	10.879	9,842
2024-05-27	11.300	11.400	10.950	10.950	10.637	9,785
2024-05-24	11.300	11.300	11.150	11.300	10.977	3,728
2024-05-23	11.100	11.300	11.050	11.300	10.977	7,593

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-18	0.2001 EUR
2021-08-12	0.2000 EUR
2020-08-20	0.1800 EUR
2019-08-22	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.