Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	11.150	11.250	10.900	11.150	10.831	15,509
2024-05-21	11.100	11.100	10.900	11.050	10.734	11,716
2024-05-20	11.050	11.100	10.950	11.050	10.734	13,571
2024-05-17	11.000	11.050	10.850	11.000	10.685	11,340
2024-05-16	11.100	11.350	10.900	11.000	10.685	32,734
2024-05-15	10.550	11.100	10.550	10.800	10.491	19,441
2024-05-14	10.500	10.600	10.450	10.550	10.248	15,486
2024-05-13	10.650	10.650	10.250	10.400	10.102	10,945
2024-05-10	10.650	10.700	10.600	10.650	10.345	6,062
2024-05-09	10.700	10.700	10.350	10.600	10.297	24,191
2024-05-08	10.550	10.650	10.500	10.600	10.297	17,090
2024-05-02	10.700	10.750	10.500	10.600	10.297	12,040
2024-04-30	10.900	10.950	10.600	10.700	10.394	4,299
2024-04-29	11.100	11.100	10.650	10.650	10.345	7,588
2024-04-26	11.000	11.150	10.750	10.950	10.637	18,873
2024-04-25	11.050	11.100	10.800	11.000	10.685	9,754
2024-04-24	11.200	11.350	11.050	11.100	10.782	9,960
2024-04-23	10.850	11.250	10.850	11.000	10.685	8,553
2024-04-22	11.250	11.250	10.900	11.000	10.685	30,008
2024-04-19	11.300	11.450	11.000	11.200	10.879	11,031
2024-04-18	11.400	11.500	11.200	11.450	11.122	11,493
2024-04-17	11.100	11.450	11.000	11.200	10.879	30,589
2024-04-16	11.350	11.400	11.100	11.300	10.977	11,570
2024-04-15	11.150	11.500	10.900	11.350	11.025	13,534
2024-04-12	11.150	11.300	11.000	11.300	10.977	15,436
2024-04-11	11.300	11.450	11.100	11.200	10.879	22,731
2024-04-10	11.650	11.650	11.400	11.500	11.171	6,240
2024-04-09	11.600	11.800	11.600	11.650	11.317	38,650
2024-04-08	11.000	11.700	11.000	11.600	11.268	65,375
2024-04-05	11.000	11.050	10.800	10.900	10.588	28,867
2024-04-04	11.000	11.100	10.950	11.000	10.685	39,147
2024-04-03	11.450	11.450	10.850	11.000	10.685	30,058
2024-04-02	11.600	11.750	11.300	11.350	11.025	12,363
2024-03-28	11.800	11.800	11.550	11.700	11.365	10,982
2024-03-27	11.850	11.950	11.750	11.900	11.559	14,472
2024-03-26	11.950	11.950	11.800	11.900	11.559	5,407
2024-03-22	11.600	11.850	11.600	11.800	11.462	12,536
2024-03-21	11.800	11.850	11.600	11.650	11.317	11,886
2024-03-20	11.800	11.850	11.750	11.750	11.414	20,335
2024-03-19	12.000	12.000	11.750	11.750	11.414	33,503
2024-03-15	12.050	12.300	11.950	12.000	11.657	7,444
2024-03-14	11.950	12.000	11.700	12.000	11.657	28,125
2024-03-13	11.500	12.000	11.500	11.950	11.608	26,062
2024-03-12	11.050	11.400	11.050	11.400	11.074	24,274
2024-03-11	10.950	11.100	10.850	11.100	10.782	10,150
2024-03-08	11.000	11.000	10.850	10.950	10.637	14,702
2024-03-07	11.100	11.150	10.700	10.950	10.637	20,580
2024-03-06	11.000	11.250	11.000	11.000	10.685	14,213
2024-03-05	10.950	11.000	10.900	11.000	10.685	8,341
2024-03-04	10.850	10.950	10.750	10.900	10.588	10,474
2024-03-01	10.900	11.000	10.650	10.850	10.539	22,419
2024-02-29	10.950	10.950	10.750	10.800	10.491	16,417
2024-02-28	10.950	10.950	10.800	10.900	10.588	17,864
2024-02-27	11.100	11.100	10.750	10.900	10.588	17,910
2024-02-26	10.850	11.000	10.600	10.800	10.491	28,740
2024-02-23	10.600	10.750	10.500	10.550	10.248	12,241
2024-02-22	10.600	11.100	10.350	10.400	10.102	30,447
2024-02-21	10.200	10.700	10.100	10.400	10.102	28,659
2024-02-20	10.250	10.400	10.000	10.100	9.811	38,154
2024-02-19	9.940	10.250	9.900	10.250	9.957	11,370

← NewerPage 11 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.