Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	5.820	5.820	5.600	5.680	5.212	4,811
2022-06-17	5.680	5.840	5.540	5.720	5.249	7,181
2022-06-16	5.880	5.880	5.500	5.520	5.065	5,537
2022-06-15	6.000	6.000	5.660	5.720	5.249	6,105
2022-06-14	5.780	5.840	5.600	5.700	5.230	29,422
2022-06-10	5.940	5.980	5.860	5.960	5.469	3,228
2022-06-09	6.000	6.060	6.000	6.000	5.506	2,597
2022-06-08	5.980	6.060	5.940	6.000	5.506	14,675
2022-06-07	6.000	6.000	5.940	6.000	5.506	58,569
2022-06-06	6.060	6.100	6.000	6.060	5.561	2,625
2022-06-03	5.960	6.060	5.940	6.000	5.506	34,361
2022-06-02	6.200	6.200	6.020	6.040	5.542	57,400
2022-06-01	6.280	6.280	6.040	6.200	5.689	5,805
2022-05-31	6.380	6.380	6.260	6.300	5.781	5,674
2022-05-30	6.440	6.440	6.300	6.380	5.854	2,307
2022-05-27	6.440	6.440	6.440	6.440	5.909	2,000
2022-05-26	6.460	6.460	6.400	6.440	5.909	12,450
2022-05-25	6.440	6.480	6.400	6.460	5.928	12,033
2022-05-24	6.300	6.460	6.300	6.460	5.928	2,650
2022-05-23	6.400	6.400	6.400	6.400	5.873	11
2022-05-20	6.300	6.420	6.300	6.400	5.873	2,842
2022-05-19	6.300	6.360	6.280	6.300	5.781	2,152
2022-05-18	6.460	6.540	6.380	6.420	5.891	3,000
2022-05-17	6.460	6.540	6.300	6.340	5.818	4,343
2022-05-16	6.520	6.520	6.240	6.300	5.781	7,565
2022-05-13	6.520	6.520	6.400	6.460	5.928	3,196
2022-05-12	6.540	6.680	6.300	6.480	5.946	14,190
2022-05-11	6.420	6.600	6.420	6.600	6.056	2,968
2022-05-10	6.460	6.580	6.200	6.440	5.909	18,137
2022-05-09	6.260	6.540	6.260	6.460	5.928	10,654
2022-05-06	6.740	6.740	6.260	6.500	5.965	19,766
2022-05-05	6.820	6.900	6.780	6.800	6.240	3,719
2022-05-04	6.920	6.920	6.780	6.840	6.276	9,396
2022-05-03	7.000	7.000	6.720	6.840	6.276	7,408
2022-04-29	7.120	7.140	6.940	7.000	6.423	4,550
2022-04-28	7.000	7.100	7.000	7.080	6.497	5,200
2022-04-27	7.100	7.160	6.940	7.100	6.515	14,280
2022-04-26	7.240	7.240	7.140	7.200	6.607	4,881
2022-04-21	7.400	7.440	7.060	7.280	6.680	57,323
2022-04-20	7.520	7.520	7.480	7.500	6.882	3,440
2022-04-19	7.520	7.600	7.400	7.400	6.790	11,952
2022-04-14	7.520	7.560	7.500	7.540	6.919	2,382
2022-04-13	7.340	7.500	7.320	7.500	6.882	5,799
2022-04-12	7.200	7.340	7.100	7.320	6.717	32,593
2022-04-11	7.300	7.300	7.100	7.200	6.607	16,410
2022-04-08	7.300	7.420	7.180	7.220	6.625	22,929
2022-04-07	7.160	7.500	7.120	7.300	6.699	12,690
2022-04-06	7.280	7.280	7.100	7.140	6.552	6,161
2022-04-05	7.300	7.300	7.180	7.280	6.680	13,281
2022-04-04	7.400	7.400	7.260	7.300	6.699	23,616
2022-04-01	7.240	7.580	7.240	7.500	6.882	27,641
2022-03-31	7.300	7.380	7.080	7.220	6.625	13,240
2022-03-30	7.300	7.400	7.280	7.300	6.699	10,370
2022-03-29	7.280	7.480	7.220	7.300	6.699	7,038
2022-03-28	7.220	7.340	7.140	7.160	6.570	11,317
2022-03-24	7.280	7.300	7.160	7.160	6.570	6,802
2022-03-23	7.480	7.480	7.200	7.280	6.680	10,478
2022-03-22	7.600	7.600	7.320	7.340	6.735	9,430
2022-03-21	7.620	7.720	7.440	7.540	6.919	4,936
2022-03-18	7.440	7.480	7.440	7.480	6.864	2,145

← NewerPage 19 of 21 · 1,247 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.