Kri-Kri Milk Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 6.000 | 6.100 | 5.780 | 5.880 | 5.576 | 13,802 |
| 2022-12-06 | 6.000 | 6.040 | 5.980 | 6.000 | 5.690 | 5,806 |
| 2022-12-05 | 5.900 | 6.020 | 5.840 | 5.980 | 5.671 | 62,436 |
| 2022-12-02 | 5.920 | 5.920 | 5.820 | 5.880 | 5.576 | 20,384 |
| 2022-12-01 | 6.000 | 6.000 | 5.900 | 5.980 | 5.671 | 11,190 |
| 2022-11-30 | 6.000 | 6.000 | 5.880 | 5.980 | 5.671 | 5,382 |
| 2022-11-29 | 6.000 | 6.000 | 5.760 | 6.000 | 5.690 | 44,197 |
| 2022-11-28 | 6.000 | 6.140 | 5.960 | 5.980 | 5.671 | 17,605 |
| 2022-11-25 | 6.280 | 6.280 | 6.120 | 6.160 | 5.842 | 4,923 |
| 2022-11-24 | 6.200 | 6.400 | 6.180 | 6.240 | 5.918 | 17,344 |
| 2022-11-23 | 5.900 | 6.140 | 5.900 | 6.100 | 5.785 | 6,260 |
| 2022-11-22 | 5.900 | 6.000 | 5.820 | 6.000 | 5.690 | 7,200 |
| 2022-11-21 | 5.820 | 5.920 | 5.820 | 5.840 | 5.538 | 14,324 |
| 2022-11-18 | 5.920 | 6.000 | 5.700 | 5.700 | 5.405 | 17,621 |
| 2022-11-17 | 5.900 | 6.000 | 5.780 | 6.000 | 5.690 | 16,260 |
| 2022-11-16 | 5.800 | 5.880 | 5.760 | 5.880 | 5.576 | 35,997 |
| 2022-11-15 | 5.780 | 5.860 | 5.700 | 5.780 | 5.481 | 7,380 |
| 2022-11-14 | 5.640 | 5.820 | 5.640 | 5.760 | 5.462 | 11,791 |
| 2022-11-11 | 5.740 | 5.900 | 5.720 | 5.760 | 5.462 | 9,610 |
| 2022-11-10 | 5.660 | 5.740 | 5.600 | 5.720 | 5.424 | 3,794 |
| 2022-11-09 | 5.460 | 5.640 | 5.460 | 5.600 | 5.311 | 2,350 |
| 2022-11-08 | 5.400 | 5.500 | 5.400 | 5.460 | 5.178 | 4,462 |
| 2022-11-07 | 5.420 | 5.440 | 5.400 | 5.400 | 5.121 | 2,902 |
| 2022-11-04 | 5.360 | 5.400 | 5.360 | 5.400 | 5.121 | 6,174 |
| 2022-11-03 | 5.340 | 5.400 | 5.300 | 5.340 | 5.064 | 9,763 |
| 2022-11-02 | 5.300 | 5.340 | 5.280 | 5.300 | 5.026 | 54,707 |
| 2022-11-01 | 5.300 | 5.340 | 5.300 | 5.300 | 5.026 | 44,736 |
| 2022-10-31 | 5.400 | 5.400 | 5.360 | 5.380 | 5.102 | 4,902 |
| 2022-10-27 | 5.360 | 5.440 | 5.360 | 5.420 | 5.140 | 6,000 |
| 2022-10-26 | 5.300 | 5.380 | 5.300 | 5.300 | 5.026 | 45,258 |
| 2022-10-25 | 5.300 | 5.380 | 5.300 | 5.340 | 5.064 | 5,350 |
| 2022-10-24 | 5.320 | 5.380 | 5.280 | 5.340 | 5.064 | 5,900 |
| 2022-10-21 | 5.320 | 5.420 | 5.240 | 5.360 | 5.083 | 9,302 |
| 2022-10-20 | 5.280 | 5.340 | 5.280 | 5.320 | 5.045 | 5,050 |
| 2022-10-19 | 5.320 | 5.380 | 5.260 | 5.260 | 4.988 | 6,696 |
| 2022-10-18 | 5.380 | 5.380 | 5.300 | 5.300 | 5.026 | 11,802 |
| 2022-10-17 | 5.420 | 5.420 | 5.380 | 5.380 | 5.102 | 2,820 |
| 2022-10-14 | 5.380 | 5.500 | 5.360 | 5.420 | 5.140 | 5,650 |
| 2022-10-13 | 5.320 | 5.380 | 5.300 | 5.300 | 5.026 | 18,360 |
| 2022-10-12 | 5.440 | 5.440 | 5.300 | 5.300 | 5.026 | 9,950 |
| 2022-10-11 | 5.420 | 5.420 | 5.400 | 5.400 | 5.121 | 2,800 |
| 2022-10-10 | 5.420 | 5.500 | 5.360 | 5.480 | 5.197 | 4,072 |
| 2022-10-07 | 5.380 | 5.560 | 5.380 | 5.500 | 5.216 | 19,655 |
| 2022-10-06 | 5.200 | 5.420 | 5.180 | 5.400 | 5.121 | 4,145 |
| 2022-10-05 | 5.100 | 5.220 | 5.100 | 5.180 | 4.912 | 4,254 |
| 2022-10-04 | 5.120 | 5.200 | 5.060 | 5.100 | 4.836 | 4,900 |
| 2022-10-03 | 5.020 | 5.120 | 4.980 | 5.100 | 4.836 | 9,512 |
| 2022-09-30 | 5.080 | 5.120 | 4.960 | 5.060 | 4.799 | 4,483 |
| 2022-09-29 | 5.100 | 5.120 | 5.020 | 5.060 | 4.799 | 10,552 |
| 2022-09-28 | 5.000 | 5.120 | 4.950 | 5.120 | 4.855 | 33,278 |
| 2022-09-27 | 5.020 | 5.080 | 5.000 | 5.060 | 4.799 | 4,163 |
| 2022-09-26 | 5.000 | 5.020 | 4.880 | 4.950 | 4.694 | 9,053 |
| 2022-09-23 | 5.340 | 5.340 | 5.000 | 5.080 | 4.817 | 17,602 |
| 2022-09-22 | 5.300 | 5.380 | 5.300 | 5.340 | 5.064 | 5,280 |
| 2022-09-21 | 5.400 | 5.400 | 5.160 | 5.260 | 4.988 | 9,477 |
| 2022-09-20 | 5.440 | 5.440 | 5.400 | 5.420 | 5.140 | 6,010 |
| 2022-09-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.121 | 6,400 |
| 2022-09-16 | 5.440 | 5.460 | 5.360 | 5.360 | 5.083 | 2,347 |
| 2022-09-15 | 5.540 | 5.560 | 5.440 | 5.440 | 5.159 | 12,556 |
| 2022-09-14 | 5.360 | 5.540 | 5.360 | 5.400 | 5.121 | 52,857 |
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.