Kri-Kri Milk Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 5.360 | 5.540 | 5.320 | 5.400 | 5.121 | 5,484 |
| 2022-09-12 | 5.320 | 5.420 | 5.300 | 5.300 | 5.026 | 12,086 |
| 2022-09-09 | 5.500 | 5.500 | 5.280 | 5.320 | 5.045 | 13,901 |
| 2022-09-08 | 5.380 | 5.500 | 5.380 | 5.400 | 5.121 | 8,039 |
| 2022-09-07 | 5.500 | 5.500 | 5.220 | 5.400 | 5.121 | 32,117 |
| 2022-09-06 | 5.540 | 5.620 | 5.500 | 5.520 | 5.235 | 22,015 |
| 2022-09-05 | 5.740 | 5.740 | 5.460 | 5.500 | 5.216 | 17,600 |
| 2022-09-02 | 5.620 | 5.760 | 5.580 | 5.700 | 5.405 | 9,475 |
| 2022-09-01 | 5.460 | 5.640 | 5.400 | 5.560 | 5.273 | 6,951 |
| 2022-08-31 | 5.500 | 5.600 | 5.400 | 5.480 | 5.197 | 13,121 |
| 2022-08-30 | 5.680 | 5.720 | 5.500 | 5.500 | 5.216 | 20,336 |
| 2022-08-29 | 5.860 | 5.860 | 5.640 | 5.700 | 5.405 | 11,911 |
| 2022-08-26 | 5.980 | 5.980 | 5.900 | 5.920 | 5.614 | 4,645 |
| 2022-08-25 | 6.000 | 6.000 | 5.880 | 5.900 | 5.595 | 7,532 |
| 2022-08-24 | 6.020 | 6.020 | 5.980 | 5.980 | 5.671 | 5,298 |
| 2022-08-23 | 6.020 | 6.080 | 6.020 | 6.020 | 5.709 | 7,100 |
| 2022-08-22 | 6.040 | 6.080 | 6.020 | 6.060 | 5.747 | 4,395 |
| 2022-08-19 | 6.120 | 6.140 | 6.060 | 6.060 | 5.747 | 8,738 |
| 2022-08-18 | 6.140 | 6.160 | 6.000 | 6.100 | 5.785 | 13,993 |
| 2022-08-17 | 6.120 | 6.240 | 6.020 | 6.180 | 5.671 | 12,294 |
| 2022-08-16 | 5.980 | 6.120 | 5.980 | 6.000 | 5.506 | 14,438 |
| 2022-08-12 | 6.020 | 6.020 | 5.960 | 5.960 | 5.469 | 5,765 |
| 2022-08-11 | 6.080 | 6.080 | 5.980 | 6.000 | 5.506 | 16,418 |
| 2022-08-10 | 5.960 | 6.160 | 5.960 | 6.080 | 5.579 | 12,041 |
| 2022-08-09 | 6.000 | 6.000 | 5.880 | 5.880 | 5.396 | 10,630 |
| 2022-08-08 | 6.020 | 6.020 | 5.780 | 5.900 | 5.414 | 2,052 |
| 2022-08-05 | 5.880 | 5.980 | 5.800 | 5.980 | 5.487 | 3,666 |
| 2022-08-04 | 5.920 | 5.980 | 5.760 | 5.800 | 5.322 | 64,109 |
| 2022-08-03 | 5.700 | 5.860 | 5.700 | 5.800 | 5.322 | 915 |
| 2022-08-02 | 5.660 | 5.700 | 5.640 | 5.700 | 5.230 | 15,110 |
| 2022-08-01 | 5.620 | 5.740 | 5.620 | 5.700 | 5.230 | 11,225 |
| 2022-07-29 | 5.600 | 5.700 | 5.600 | 5.700 | 5.230 | 15,110 |
| 2022-07-28 | 5.700 | 5.700 | 5.640 | 5.660 | 5.194 | 6,761 |
| 2022-07-27 | 5.860 | 5.880 | 5.780 | 5.820 | 5.341 | 11,146 |
| 2022-07-26 | 5.900 | 5.920 | 5.880 | 5.880 | 5.396 | 2,680 |
| 2022-07-25 | 5.920 | 5.920 | 5.900 | 5.920 | 5.432 | 3,084 |
| 2022-07-22 | 5.980 | 5.980 | 5.900 | 5.900 | 5.414 | 4,195 |
| 2022-07-21 | 6.020 | 6.020 | 5.900 | 5.900 | 5.414 | 1,924 |
| 2022-07-20 | 5.960 | 6.000 | 5.900 | 6.000 | 5.506 | 2,400 |
| 2022-07-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.414 | 2,041 |
| 2022-07-18 | 5.740 | 5.900 | 5.740 | 5.900 | 5.414 | 2,270 |
| 2022-07-15 | 5.580 | 5.900 | 5.580 | 5.840 | 5.359 | 3,336 |
| 2022-07-14 | 5.600 | 5.680 | 5.520 | 5.600 | 5.139 | 58,304 |
| 2022-07-13 | 5.520 | 5.620 | 5.520 | 5.620 | 5.157 | 60,526 |
| 2022-07-12 | 5.760 | 5.760 | 5.520 | 5.520 | 5.065 | 2,434 |
| 2022-07-11 | 5.500 | 5.760 | 5.500 | 5.760 | 5.285 | 2,881 |
| 2022-07-08 | 5.600 | 5.700 | 5.560 | 5.600 | 5.139 | 2,499 |
| 2022-07-07 | 5.620 | 5.620 | 5.560 | 5.600 | 5.139 | 3,234 |
| 2022-07-06 | 5.460 | 5.720 | 5.460 | 5.580 | 5.120 | 4,440 |
| 2022-07-05 | 5.500 | 5.500 | 5.340 | 5.400 | 4.955 | 6,332 |
| 2022-07-04 | 5.500 | 5.500 | 5.460 | 5.500 | 5.047 | 3,014 |
| 2022-07-01 | 5.420 | 5.540 | 5.400 | 5.500 | 5.047 | 1,378 |
| 2022-06-30 | 5.400 | 5.400 | 5.300 | 5.380 | 4.937 | 2,677 |
| 2022-06-29 | 5.580 | 5.580 | 5.300 | 5.400 | 4.955 | 60,906 |
| 2022-06-28 | 5.820 | 5.840 | 5.500 | 5.600 | 5.139 | 7,707 |
| 2022-06-27 | 5.660 | 5.800 | 5.660 | 5.740 | 5.267 | 140 |
| 2022-06-24 | 5.740 | 5.740 | 5.600 | 5.660 | 5.194 | 3,553 |
| 2022-06-23 | 5.760 | 5.760 | 5.680 | 5.700 | 5.230 | 2,605 |
| 2022-06-22 | 5.700 | 5.820 | 5.600 | 5.680 | 5.212 | 3,902 |
| 2022-06-21 | 5.760 | 5.880 | 5.620 | 5.760 | 5.285 | 2,375 |
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.