Kri-Kri Milk Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 8.520 | 8.560 | 8.480 | 8.560 | 8.315 | 8,402 |
| 2023-11-20 | 8.500 | 8.560 | 8.460 | 8.520 | 8.276 | 7,229 |
| 2023-11-17 | 8.580 | 8.580 | 8.480 | 8.500 | 8.257 | 4,175 |
| 2023-11-16 | 8.400 | 8.620 | 8.400 | 8.480 | 8.237 | 6,674 |
| 2023-11-15 | 8.560 | 8.560 | 8.400 | 8.500 | 8.257 | 3,393 |
| 2023-11-14 | 8.580 | 8.600 | 8.440 | 8.540 | 8.296 | 3,272 |
| 2023-11-13 | 8.560 | 8.600 | 8.540 | 8.600 | 8.354 | 17,205 |
| 2023-11-10 | 8.480 | 8.560 | 8.480 | 8.560 | 8.315 | 4,069 |
| 2023-11-09 | 8.400 | 8.560 | 8.400 | 8.540 | 8.296 | 4,511 |
| 2023-11-08 | 8.380 | 8.400 | 8.340 | 8.400 | 8.160 | 5,402 |
| 2023-11-07 | 8.380 | 8.400 | 8.300 | 8.340 | 8.101 | 8,905 |
| 2023-11-06 | 8.120 | 8.380 | 8.120 | 8.380 | 8.140 | 7,483 |
| 2023-11-03 | 8.200 | 8.280 | 8.100 | 8.120 | 7.888 | 14,276 |
| 2023-11-02 | 8.380 | 8.380 | 8.200 | 8.200 | 7.965 | 9,781 |
| 2023-11-01 | 8.140 | 8.260 | 8.140 | 8.260 | 8.024 | 4,400 |
| 2023-10-31 | 8.080 | 8.160 | 8.000 | 8.140 | 7.907 | 9,240 |
| 2023-10-30 | 8.080 | 8.200 | 8.080 | 8.180 | 7.946 | 10,518 |
| 2023-10-27 | 8.200 | 8.200 | 8.040 | 8.080 | 7.849 | 8,081 |
| 2023-10-26 | 8.180 | 8.220 | 8.080 | 8.200 | 7.965 | 6,027 |
| 2023-10-25 | 7.980 | 8.300 | 7.980 | 8.300 | 8.062 | 3,615 |
| 2023-10-24 | 8.040 | 8.200 | 8.000 | 8.180 | 7.946 | 6,124 |
| 2023-10-23 | 8.140 | 8.140 | 8.000 | 8.020 | 7.790 | 4,617 |
| 2023-10-20 | 8.180 | 8.180 | 7.980 | 8.100 | 7.868 | 6,724 |
| 2023-10-19 | 8.000 | 8.020 | 7.960 | 8.020 | 7.790 | 8,349 |
| 2023-10-18 | 8.180 | 8.180 | 7.940 | 8.020 | 7.790 | 2,419 |
| 2023-10-17 | 8.340 | 8.340 | 7.980 | 8.000 | 7.771 | 8,326 |
| 2023-10-16 | 7.920 | 8.140 | 7.860 | 8.140 | 7.907 | 61,639 |
| 2023-10-13 | 8.040 | 8.040 | 7.860 | 7.920 | 7.693 | 7,605 |
| 2023-10-12 | 8.000 | 8.040 | 7.900 | 7.960 | 7.732 | 6,421 |
| 2023-10-11 | 8.020 | 8.080 | 7.980 | 7.980 | 7.752 | 6,986 |
| 2023-10-10 | 8.000 | 8.020 | 7.900 | 7.980 | 7.752 | 12,975 |
| 2023-10-09 | 8.180 | 8.200 | 7.900 | 8.060 | 7.829 | 9,971 |
| 2023-10-06 | 8.220 | 8.300 | 8.200 | 8.200 | 7.965 | 5,980 |
| 2023-10-05 | 8.320 | 8.320 | 8.200 | 8.220 | 7.985 | 5,344 |
| 2023-10-04 | 8.360 | 8.380 | 8.160 | 8.280 | 8.043 | 9,044 |
| 2023-10-03 | 8.280 | 8.440 | 8.240 | 8.300 | 8.062 | 11,689 |
| 2023-10-02 | 8.320 | 8.440 | 8.260 | 8.320 | 8.082 | 21,846 |
| 2023-09-29 | 8.280 | 8.500 | 8.140 | 8.320 | 8.082 | 14,767 |
| 2023-09-28 | 8.180 | 8.180 | 8.140 | 8.160 | 7.926 | 37,952 |
| 2023-09-27 | 8.200 | 8.400 | 8.160 | 8.160 | 7.926 | 61,863 |
| 2023-09-26 | 8.000 | 8.000 | 7.900 | 7.980 | 7.752 | 1,246 |
| 2023-09-25 | 7.900 | 7.980 | 7.900 | 7.980 | 7.752 | 3,050 |
| 2023-09-22 | 7.760 | 7.900 | 7.760 | 7.820 | 7.596 | 6,415 |
| 2023-09-21 | 7.620 | 7.760 | 7.600 | 7.700 | 7.480 | 6,302 |
| 2023-09-20 | 7.800 | 7.800 | 7.600 | 7.600 | 7.383 | 10,307 |
| 2023-09-19 | 7.860 | 7.860 | 7.620 | 7.740 | 7.519 | 6,073 |
| 2023-09-18 | 7.860 | 7.860 | 7.760 | 7.800 | 7.577 | 3,866 |
| 2023-09-15 | 7.860 | 7.920 | 7.780 | 7.800 | 7.577 | 6,725 |
| 2023-09-14 | 7.700 | 7.800 | 7.700 | 7.740 | 7.519 | 1,110 |
| 2023-09-13 | 7.780 | 7.840 | 7.660 | 7.680 | 7.460 | 3,101 |
| 2023-09-12 | 7.920 | 7.920 | 7.640 | 7.760 | 7.538 | 5,892 |
| 2023-09-11 | 7.860 | 7.960 | 7.800 | 7.800 | 7.577 | 7,049 |
| 2023-09-08 | 7.980 | 8.000 | 7.820 | 7.880 | 7.655 | 7,788 |
| 2023-09-07 | 7.980 | 8.020 | 7.880 | 7.880 | 7.655 | 9,144 |
| 2023-09-06 | 8.060 | 8.100 | 7.940 | 8.000 | 7.771 | 25,170 |
| 2023-09-05 | 8.060 | 8.180 | 8.000 | 8.080 | 7.849 | 21,167 |
| 2023-09-04 | 8.280 | 8.280 | 8.000 | 8.100 | 7.868 | 15,108 |
| 2023-09-01 | 8.340 | 8.340 | 8.060 | 8.260 | 8.024 | 4,464 |
| 2023-08-31 | 8.260 | 8.300 | 8.180 | 8.300 | 8.062 | 3,586 |
| 2023-08-30 | 8.260 | 8.260 | 8.140 | 8.160 | 7.926 | 6,316 |
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.