Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	8.040	8.120	7.960	8.000	7.587	11,383
2023-06-01	8.060	8.120	7.920	7.920	7.511	21,688
2023-05-31	8.140	8.160	8.000	8.060	7.643	67,261
2023-05-30	8.140	8.160	7.900	8.160	7.738	19,014
2023-05-29	8.260	8.260	8.120	8.200	7.776	47,844
2023-05-26	7.980	8.360	7.940	8.160	7.738	22,286
2023-05-25	7.360	7.860	7.360	7.860	7.454	23,452
2023-05-24	7.340	7.440	7.320	7.340	6.961	6,415
2023-05-23	7.300	7.340	7.300	7.320	6.942	7,130
2023-05-22	7.300	7.320	7.180	7.320	6.942	8,112
2023-05-19	7.160	7.180	7.140	7.180	6.809	11,868
2023-05-18	7.100	7.120	7.000	7.000	6.638	8,531
2023-05-17	7.100	7.100	6.940	7.000	6.638	63,284
2023-05-16	7.080	7.100	6.920	7.100	6.733	7,344
2023-05-15	7.000	7.040	7.000	7.040	6.676	2,070
2023-05-12	7.100	7.140	7.040	7.100	6.733	5,850
2023-05-11	6.960	7.100	6.940	7.100	6.733	5,216
2023-05-10	7.000	7.000	6.880	6.940	6.581	9,839
2023-05-09	6.820	6.980	6.800	6.860	6.505	56,100
2023-05-08	6.900	7.000	6.820	6.860	6.505	8,717
2023-05-05	7.000	7.000	6.900	6.920	6.562	4,367
2023-05-04	6.980	7.000	6.900	6.900	6.543	15,722
2023-05-03	6.700	6.900	6.680	6.820	6.468	13,089
2023-05-02	6.660	6.660	6.600	6.620	6.278	12,042
2023-04-28	6.540	6.660	6.500	6.600	6.259	16,488
2023-04-27	6.420	6.540	6.420	6.440	6.107	4,000
2023-04-26	6.420	6.500	6.340	6.340	6.012	7,274
2023-04-25	6.500	6.520	6.340	6.400	6.069	11,307
2023-04-24	6.400	6.480	6.400	6.420	6.088	7,764
2023-04-21	6.440	6.460	6.360	6.460	6.126	4,427
2023-04-20	6.400	6.440	6.400	6.400	6.069	10,171
2023-04-19	6.460	6.480	6.400	6.440	6.107	4,352
2023-04-18	6.500	6.500	6.420	6.460	6.126	11,432
2023-04-13	6.380	6.500	6.380	6.500	6.164	8,833
2023-04-12	6.400	6.420	6.340	6.380	6.050	11,790
2023-04-11	6.400	6.400	6.360	6.360	6.031	6,451
2023-04-06	6.480	6.480	6.300	6.320	5.993	7,449
2023-04-05	6.460	6.480	6.320	6.380	6.050	6,148
2023-04-04	6.360	6.540	6.360	6.460	6.126	5,422
2023-04-03	6.360	6.400	6.260	6.380	6.050	33,310
2023-03-31	6.340	6.360	6.300	6.340	6.012	5,450
2023-03-30	6.360	6.380	6.220	6.240	5.918	18,472
2023-03-29	6.300	6.360	6.300	6.340	6.012	9,569
2023-03-28	6.460	6.460	6.340	6.440	6.107	1,500
2023-03-27	6.400	6.540	6.400	6.440	6.107	852
2023-03-24	6.480	6.480	6.300	6.400	6.069	4,266
2023-03-23	6.360	6.500	6.300	6.480	6.145	10,377
2023-03-22	6.340	6.460	6.300	6.300	5.974	4,756
2023-03-21	6.260	6.380	6.240	6.340	6.012	13,492
2023-03-20	6.160	6.280	6.100	6.280	5.955	4,197
2023-03-17	6.240	6.360	6.100	6.100	5.785	13,530
2023-03-16	6.240	6.260	6.140	6.140	5.823	4,337
2023-03-15	6.300	6.300	6.100	6.120	5.804	11,805
2023-03-14	6.340	6.380	6.280	6.340	6.012	8,328
2023-03-13	6.340	6.460	6.240	6.260	5.936	11,214
2023-03-10	6.520	6.580	6.460	6.580	6.240	5,877
2023-03-09	6.400	6.580	6.380	6.580	6.240	12,396
2023-03-08	6.360	6.400	6.320	6.400	6.069	24,459
2023-03-07	6.320	6.340	6.280	6.340	6.012	12,237
2023-03-06	6.360	6.360	6.200	6.260	5.936	16,311

← NewerPage 15 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.