Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.300	27.650	27.300	27.350	27.350	13,582
2026-07-23	27.850	27.850	27.150	27.200	27.200	28,523
2026-07-22	28.000	28.650	27.300	27.800	27.800	26,617
2026-07-21	28.000	28.550	27.850	28.000	28.000	24,765
2026-07-20	28.200	28.250	27.500	27.950	27.950	19,647
2026-07-17	28.250	28.400	27.650	27.850	27.850	22,279
2026-07-16	28.800	29.000	28.100	28.250	28.250	19,695
2026-07-15	28.600	29.050	28.350	28.800	28.800	18,974
2026-07-14	28.500	29.100	27.450	28.500	28.500	14,545
2026-07-13	28.900	28.900	27.600	27.950	27.950	14,388
2026-07-10	28.800	28.800	27.550	27.550	27.550	16,646
2026-07-09	28.000	29.000	27.800	28.650	28.650	14,081
2026-07-08	28.800	29.200	27.650	28.000	28.000	19,249
2026-07-07	27.750	29.000	27.750	28.400	28.400	31,891
2026-07-06	29.500	29.500	27.200	27.350	27.350	30,940
2026-07-03	29.250	29.700	28.300	28.800	28.800	39,249
2026-07-02	30.350	30.350	29.900	30.000	30.000	16,653
2026-07-01	30.400	30.400	30.000	30.350	30.350	18,655
2026-06-30	30.300	30.400	29.650	30.400	30.400	57,575
2026-06-29	30.200	30.400	29.950	30.300	30.300	18,792
2026-06-26	30.000	30.350	29.600	30.000	30.000	47,185
2026-06-25	30.550	30.550	29.700	29.700	29.700	14,538
2026-06-24	29.500	30.600	29.000	30.300	30.300	41,191
2026-06-23	28.900	29.800	28.750	29.000	29.000	37,362
2026-06-22	29.250	29.400	28.750	28.900	28.900	25,423
2026-06-19	28.400	29.400	28.350	29.250	29.250	38,858
2026-06-18	28.000	28.400	27.800	28.350	28.350	19,622
2026-06-17	29.000	29.000	28.250	28.450	28.450	14,315
2026-06-16	28.500	28.700	27.700	28.600	28.600	30,329
2026-06-15	28.700	28.800	28.000	28.200	28.200	10,858
2026-06-12	28.200	28.900	28.150	28.150	28.150	22,045
2026-06-11	28.400	28.650	28.200	28.200	28.200	16,447
2026-06-10	28.300	28.300	28.000	28.300	28.300	13,940
2026-06-09	28.300	28.600	28.100	28.300	28.300	27,118
2026-06-08	27.900	28.600	27.600	28.300	28.300	14,328
2026-06-05	28.600	28.850	28.000	28.250	28.250	15,320
2026-06-04	28.200	28.600	28.000	28.600	28.600	36,419
2026-06-03	28.300	28.500	27.750	27.950	27.950	19,748
2026-06-02	27.000	28.300	27.000	28.300	28.300	32,602
2026-05-29	26.350	27.450	26.350	27.000	27.000	72,605
2026-05-28	25.000	26.400	24.850	26.350	26.350	20,796
2026-05-27	24.250	24.900	24.000	24.900	24.900	12,887
2026-05-26	24.450	24.650	24.050	24.500	24.500	17,395
2026-05-25	24.350	24.550	24.200	24.400	24.400	12,231
2026-05-22	24.200	24.450	24.100	24.200	24.200	21,887
2026-05-21	24.650	24.750	24.050	24.100	24.100	13,589
2026-05-20	24.900	25.100	24.400	24.500	24.500	21,146
2026-05-19	25.400	25.400	24.900	25.000	25.000	49,660
2026-05-18	25.000	25.400	24.400	25.000	25.000	39,820
2026-05-15	24.500	25.350	24.300	25.000	25.000	11,888
2026-05-14	24.350	25.150	24.000	24.500	24.500	17,313
2026-05-13	24.100	24.400	23.800	23.850	23.850	12,828
2026-05-12	24.900	25.000	24.050	24.100	24.100	32,432
2026-05-11	25.500	25.700	25.000	25.000	25.000	11,572
2026-05-08	25.950	26.150	25.400	25.800	25.800	44,219
2026-05-07	26.000	26.000	25.100	25.800	25.800	54,943
2026-05-06	25.250	26.100	25.050	26.000	26.000	28,780
2026-05-05	24.450	25.100	24.150	25.000	25.000	24,738
2026-05-04	24.750	24.750	24.000	24.250	24.250	21,109
2026-04-30	24.700	24.800	24.350	24.550	24.550	23,308

← NewerPage 2 of 21 · 1,244 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.