Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	9.920	9.980	9.860	9.900	9.617	47,610
2024-02-15	10.000	10.000	9.880	9.900	9.617	16,818
2024-02-14	10.000	10.100	9.940	10.000	9.714	16,988
2024-02-13	10.000	10.000	9.960	10.000	9.714	17,196
2024-02-12	9.940	10.000	9.920	9.940	9.656	10,483
2024-02-09	9.900	9.980	9.840	9.900	9.617	22,036
2024-02-08	9.880	9.900	9.860	9.900	9.617	51,909
2024-02-07	9.900	9.900	9.840	9.880	9.597	59,865
2024-02-06	9.900	9.960	9.840	9.900	9.617	24,156
2024-02-05	10.100	10.100	9.780	9.900	9.617	68,566
2024-02-02	9.880	9.980	9.860	9.900	9.617	26,248
2024-02-01	9.860	9.860	9.840	9.840	9.558	19,550
2024-01-31	9.860	9.900	9.820	9.860	9.578	14,258
2024-01-30	9.880	9.880	9.800	9.820	9.539	13,132
2024-01-29	9.880	9.900	9.840	9.840	9.558	7,990
2024-01-26	9.900	9.900	9.840	9.880	9.597	9,951
2024-01-25	9.920	9.940	9.860	9.880	9.597	12,761
2024-01-24	9.940	9.940	9.840	9.900	9.617	31,830
2024-01-23	9.940	9.980	9.900	9.940	9.656	6,741
2024-01-22	9.940	10.000	9.840	9.900	9.617	11,897
2024-01-19	9.960	10.200	9.920	9.920	9.636	19,341
2024-01-18	9.920	9.980	9.860	9.880	9.597	12,709
2024-01-17	9.960	9.980	9.900	9.920	9.636	3,462
2024-01-16	9.940	10.000	9.880	9.980	9.694	9,514
2024-01-15	9.960	10.000	9.880	9.980	9.694	4,605
2024-01-12	9.760	9.980	9.720	9.880	9.597	9,261
2024-01-11	10.100	10.250	9.620	9.620	9.345	28,075
2024-01-10	9.980	10.050	9.880	10.000	9.714	27,464
2024-01-09	10.100	10.100	9.900	9.940	9.656	5,813
2024-01-08	9.900	9.900	9.860	9.900	9.617	8,192
2024-01-05	9.800	9.940	9.800	9.800	9.520	11,059
2024-01-04	9.700	9.920	9.700	9.800	9.520	10,811
2024-01-03	9.640	9.780	9.640	9.680	9.403	10,176
2024-01-02	9.640	9.700	9.580	9.640	9.364	9,000
2023-12-29	9.580	9.620	9.520	9.580	9.306	9,395
2023-12-28	9.540	9.540	9.460	9.500	9.228	5,479
2023-12-27	9.560	9.580	9.480	9.520	9.248	24,006
2023-12-22	9.580	9.580	9.500	9.540	9.267	11,211
2023-12-21	9.480	9.560	9.440	9.560	9.286	19,352
2023-12-20	9.540	9.560	9.440	9.460	9.189	6,737
2023-12-19	9.440	9.540	9.440	9.500	9.228	6,646
2023-12-18	9.540	9.540	9.320	9.440	9.170	9,712
2023-12-15	9.500	9.540	9.440	9.500	9.228	56,146
2023-12-14	9.520	9.520	9.440	9.460	9.189	6,771
2023-12-13	9.500	9.580	9.380	9.440	9.170	13,035
2023-12-12	9.240	9.480	9.240	9.400	9.131	21,943
2023-12-11	9.420	9.420	9.140	9.200	8.937	8,873
2023-12-08	9.460	9.460	9.300	9.420	9.150	2,105
2023-12-07	9.500	9.500	9.380	9.400	9.131	3,798
2023-12-06	9.580	9.580	9.320	9.440	9.170	4,350
2023-12-05	9.480	9.520	9.420	9.480	9.209	7,086
2023-12-04	9.440	9.500	9.400	9.480	9.209	5,985
2023-12-01	9.520	9.520	9.400	9.440	9.170	4,070
2023-11-30	9.600	9.600	9.460	9.500	9.228	11,771
2023-11-29	9.340	9.600	9.340	9.580	9.306	68,576
2023-11-28	9.440	9.440	9.260	9.360	9.092	8,881
2023-11-27	8.980	9.400	8.980	9.360	9.092	8,450
2023-11-24	8.680	8.980	8.680	8.980	8.723	22,896
2023-11-23	8.580	8.620	8.500	8.600	8.354	9,676
2023-11-22	8.480	8.580	8.480	8.540	8.296	7,305

← NewerPage 12 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.