Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	6.420	6.420	6.300	6.380	6.050	10,500
2023-03-02	6.320	6.400	6.260	6.400	6.069	5,175
2023-03-01	6.360	6.420	6.340	6.340	6.012	4,141
2023-02-28	6.340	6.360	6.280	6.320	5.993	7,482
2023-02-24	6.340	6.340	6.240	6.340	6.012	5,895
2023-02-23	6.240	6.320	6.200	6.320	5.993	3,768
2023-02-22	6.240	6.300	6.240	6.240	5.918	5,901
2023-02-21	6.260	6.300	6.240	6.260	5.936	5,420
2023-02-20	6.200	6.320	6.200	6.260	5.936	9,730
2023-02-17	6.200	6.240	6.120	6.220	5.899	12,388
2023-02-16	6.180	6.340	6.160	6.200	5.880	28,412
2023-02-15	6.280	6.280	6.160	6.240	5.918	5,911
2023-02-14	6.300	6.300	6.260	6.300	5.974	4,446
2023-02-13	6.120	6.240	6.120	6.220	5.899	6,006
2023-02-10	6.120	6.120	6.080	6.100	5.785	10,707
2023-02-09	6.180	6.180	6.120	6.140	5.823	13,069
2023-02-08	6.080	6.280	6.080	6.180	5.861	99,556
2023-02-07	6.100	6.180	6.080	6.100	5.785	9,038
2023-02-06	6.180	6.200	6.100	6.120	5.804	10,914
2023-02-03	6.360	6.360	6.160	6.200	5.880	5,165
2023-02-02	6.180	6.360	6.120	6.360	6.031	4,899
2023-02-01	6.180	6.200	6.100	6.180	5.861	9,744
2023-01-31	6.180	6.200	6.140	6.180	5.861	11,214
2023-01-30	6.200	6.300	6.140	6.200	5.880	20,842
2023-01-27	6.300	6.300	6.100	6.120	5.804	20,942
2023-01-26	6.360	6.400	6.240	6.300	5.974	7,452
2023-01-25	6.360	6.360	6.280	6.300	5.974	9,055
2023-01-24	6.360	6.400	6.240	6.340	6.012	7,250
2023-01-23	6.420	6.440	6.300	6.360	6.031	14,387
2023-01-20	6.460	6.460	6.400	6.440	6.107	8,619
2023-01-19	6.400	6.600	6.340	6.580	6.240	6,597
2023-01-18	6.500	6.500	6.400	6.460	6.126	6,162
2023-01-17	6.400	6.480	6.320	6.480	6.145	9,131
2023-01-16	6.460	6.460	6.400	6.400	6.069	8,502
2023-01-13	6.500	6.540	6.480	6.500	6.164	14,692
2023-01-12	6.540	6.560	6.500	6.540	6.202	19,554
2023-01-11	6.580	6.620	6.560	6.560	6.221	4,850
2023-01-10	6.700	6.700	6.520	6.580	6.240	4,896
2023-01-09	6.520	6.680	6.420	6.580	6.240	5,014
2023-01-05	6.440	6.500	6.420	6.480	6.145	11,004
2023-01-04	6.400	6.400	6.380	6.400	6.069	4,417
2023-01-03	6.380	6.380	6.360	6.380	6.050	4,079
2023-01-02	6.240	6.400	6.240	6.400	6.069	1,460
2022-12-30	6.220	6.220	6.060	6.200	5.880	11,074
2022-12-29	6.160	6.240	6.120	6.200	5.880	12,060
2022-12-28	6.320	6.320	6.160	6.180	5.861	9,163
2022-12-27	6.400	6.400	6.320	6.320	5.993	3,405
2022-12-23	6.300	6.380	6.200	6.320	5.993	2,122
2022-12-22	6.200	6.440	6.200	6.400	6.069	4,527
2022-12-21	6.220	6.340	6.220	6.280	5.955	1,840
2022-12-20	6.280	6.280	6.160	6.180	5.861	11,711
2022-12-19	6.400	6.400	6.360	6.360	6.031	2,610
2022-12-16	6.420	6.420	6.360	6.360	6.031	2,315
2022-12-15	6.200	6.460	6.200	6.460	6.126	12,916
2022-12-14	6.000	6.220	6.000	6.180	5.861	7,629
2022-12-13	5.960	6.000	5.960	6.000	5.690	20,864
2022-12-12	5.880	5.980	5.880	5.960	5.652	8,500
2022-12-09	5.940	6.040	5.920	6.000	5.690	19,257
2022-12-08	5.980	6.000	5.880	6.000	5.690	5,270
2022-12-07	6.000	6.100	5.780	5.880	5.576	13,802

← NewerPage 16 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.