Kri-Kri Milk Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 8.380 | 8.380 | 8.080 | 8.080 | 7.849 | 32,376 |
| 2023-08-28 | 8.440 | 8.440 | 8.200 | 8.340 | 8.101 | 20,287 |
| 2023-08-25 | 8.420 | 8.420 | 8.360 | 8.400 | 8.160 | 4,720 |
| 2023-08-24 | 8.280 | 8.420 | 8.220 | 8.360 | 8.121 | 4,810 |
| 2023-08-23 | 8.440 | 8.500 | 8.260 | 8.440 | 8.004 | 7,515 |
| 2023-08-22 | 8.320 | 8.400 | 8.320 | 8.360 | 7.928 | 6,695 |
| 2023-08-21 | 8.240 | 8.400 | 8.240 | 8.320 | 7.890 | 2,718 |
| 2023-08-18 | 8.460 | 8.460 | 8.200 | 8.200 | 7.776 | 7,213 |
| 2023-08-17 | 8.420 | 8.660 | 8.420 | 8.520 | 8.080 | 7,930 |
| 2023-08-16 | 8.420 | 8.480 | 8.400 | 8.400 | 7.966 | 2,520 |
| 2023-08-14 | 8.340 | 8.500 | 8.240 | 8.400 | 7.966 | 11,495 |
| 2023-08-11 | 8.480 | 8.480 | 8.340 | 8.340 | 7.909 | 1,820 |
| 2023-08-10 | 8.500 | 8.540 | 8.420 | 8.420 | 7.985 | 5,000 |
| 2023-08-09 | 8.560 | 8.600 | 8.440 | 8.440 | 8.004 | 4,955 |
| 2023-08-08 | 8.620 | 8.620 | 8.500 | 8.500 | 8.061 | 4,252 |
| 2023-08-07 | 8.600 | 8.600 | 8.500 | 8.580 | 8.137 | 7,024 |
| 2023-08-04 | 8.500 | 8.700 | 8.500 | 8.600 | 8.156 | 6,554 |
| 2023-08-03 | 8.500 | 8.540 | 8.480 | 8.500 | 8.061 | 4,521 |
| 2023-08-02 | 8.600 | 8.600 | 8.300 | 8.460 | 8.023 | 36,577 |
| 2023-08-01 | 8.700 | 8.700 | 8.480 | 8.620 | 8.174 | 6,053 |
| 2023-07-31 | 8.620 | 8.720 | 8.580 | 8.700 | 8.250 | 5,241 |
| 2023-07-28 | 8.600 | 8.620 | 8.420 | 8.600 | 8.156 | 6,367 |
| 2023-07-27 | 8.500 | 8.680 | 8.500 | 8.500 | 8.061 | 5,172 |
| 2023-07-26 | 8.520 | 8.520 | 8.440 | 8.500 | 8.061 | 4,558 |
| 2023-07-25 | 8.500 | 8.540 | 8.440 | 8.460 | 8.023 | 2,628 |
| 2023-07-24 | 8.300 | 8.500 | 8.240 | 8.480 | 8.042 | 5,780 |
| 2023-07-21 | 8.400 | 8.400 | 8.260 | 8.360 | 7.928 | 5,914 |
| 2023-07-20 | 8.400 | 8.400 | 8.300 | 8.340 | 7.909 | 7,759 |
| 2023-07-19 | 8.560 | 8.560 | 8.220 | 8.360 | 7.928 | 16,218 |
| 2023-07-18 | 8.400 | 8.500 | 8.340 | 8.500 | 8.061 | 13,421 |
| 2023-07-17 | 8.420 | 8.420 | 8.300 | 8.320 | 7.890 | 5,336 |
| 2023-07-14 | 8.480 | 8.480 | 8.220 | 8.220 | 7.795 | 6,392 |
| 2023-07-13 | 8.460 | 8.580 | 8.380 | 8.380 | 7.947 | 3,493 |
| 2023-07-12 | 8.560 | 8.560 | 8.400 | 8.460 | 8.023 | 6,740 |
| 2023-07-11 | 8.000 | 8.560 | 7.980 | 8.560 | 8.118 | 80,923 |
| 2023-07-10 | 8.000 | 8.000 | 7.920 | 7.980 | 7.568 | 1,379 |
| 2023-07-07 | 8.000 | 8.000 | 7.980 | 7.980 | 7.568 | 1,419 |
| 2023-07-06 | 8.080 | 8.080 | 7.900 | 7.900 | 7.492 | 101,646 |
| 2023-07-05 | 8.000 | 8.000 | 7.920 | 8.000 | 7.587 | 4,400 |
| 2023-07-04 | 8.000 | 8.080 | 7.940 | 8.000 | 7.587 | 20,976 |
| 2023-07-03 | 8.000 | 8.000 | 7.900 | 7.900 | 7.492 | 1,104 |
| 2023-06-30 | 7.940 | 7.980 | 7.940 | 7.960 | 7.549 | 3,049 |
| 2023-06-29 | 7.980 | 8.000 | 7.780 | 7.780 | 7.378 | 13,435 |
| 2023-06-28 | 8.000 | 8.060 | 7.960 | 8.000 | 7.587 | 11,288 |
| 2023-06-27 | 7.860 | 8.000 | 7.860 | 8.000 | 7.587 | 7,204 |
| 2023-06-26 | 7.980 | 8.000 | 7.840 | 7.880 | 7.473 | 7,799 |
| 2023-06-23 | 7.960 | 7.980 | 7.880 | 7.940 | 7.530 | 7,648 |
| 2023-06-22 | 7.980 | 7.980 | 7.860 | 7.940 | 7.530 | 19,398 |
| 2023-06-21 | 8.000 | 8.000 | 7.960 | 7.980 | 7.568 | 13,256 |
| 2023-06-20 | 8.000 | 8.000 | 7.920 | 8.000 | 7.587 | 5,345 |
| 2023-06-19 | 9.800 | 9.800 | 7.960 | 8.000 | 7.587 | 10,785 |
| 2023-06-16 | 8.000 | 8.140 | 7.900 | 7.960 | 7.549 | 35,927 |
| 2023-06-15 | 8.000 | 8.220 | 7.960 | 8.140 | 7.719 | 31,678 |
| 2023-06-14 | 7.980 | 8.100 | 7.920 | 8.000 | 7.587 | 16,219 |
| 2023-06-13 | 8.100 | 8.180 | 7.960 | 8.000 | 7.587 | 28,190 |
| 2023-06-12 | 8.060 | 8.080 | 7.960 | 8.040 | 7.624 | 15,280 |
| 2023-06-09 | 8.000 | 8.060 | 7.900 | 8.060 | 7.643 | 14,473 |
| 2023-06-08 | 8.060 | 8.060 | 7.960 | 7.980 | 7.568 | 30,800 |
| 2023-06-07 | 8.000 | 8.120 | 7.960 | 8.060 | 7.643 | 12,634 |
| 2023-06-06 | 8.020 | 8.060 | 8.000 | 8.000 | 7.587 | 9,690 |
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.