Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	7.560	7.560	7.300	7.380	6.772	2,061
2022-03-16	7.500	7.560	7.480	7.500	6.882	10,281
2022-03-15	7.380	7.700	7.380	7.500	6.882	9,245
2022-03-14	7.480	7.640	7.380	7.400	6.790	4,925
2022-03-11	7.320	7.500	7.280	7.380	6.772	7,394
2022-03-10	7.620	7.620	7.300	7.300	6.699	13,730
2022-03-09	7.480	7.660	7.420	7.420	6.809	17,361
2022-03-08	7.080	7.540	7.080	7.480	6.864	16,470
2022-03-04	7.640	7.680	7.500	7.500	6.882	3,654
2022-03-03	7.380	7.900	7.360	7.820	7.176	37,313
2022-03-02	7.400	7.400	7.300	7.380	6.772	5,391
2022-03-01	7.520	7.640	7.400	7.420	6.809	9,047
2022-02-28	7.600	7.600	7.320	7.460	6.845	9,201
2022-02-25	7.300	7.740	7.300	7.600	6.974	6,723
2022-02-24	7.520	7.900	7.120	7.360	6.754	48,116
2022-02-23	8.020	8.020	7.700	7.900	7.249	10,799
2022-02-22	7.820	7.980	7.780	7.900	7.249	5,654
2022-02-21	7.980	8.180	7.900	7.960	7.304	6,859
2022-02-18	8.000	8.060	7.960	7.980	7.323	8,820
2022-02-17	8.000	8.040	7.960	7.960	7.304	5,942
2022-02-16	8.160	8.180	8.020	8.020	7.359	11,290
2022-02-15	8.180	8.260	8.120	8.140	7.469	9,943
2022-02-14	8.120	8.260	7.960	8.220	7.543	18,529
2022-02-11	8.260	8.260	8.160	8.200	7.524	4,599
2022-02-10	8.300	8.380	8.220	8.260	7.579	31,637
2022-02-09	8.460	8.460	8.140	8.300	7.616	17,603
2022-02-08	8.380	8.500	8.220	8.500	7.800	8,022
2022-02-07	8.360	8.400	8.300	8.340	7.653	3,348
2022-02-04	8.160	8.380	8.160	8.380	7.690	3,642
2022-02-03	8.440	8.440	8.160	8.200	7.524	2,599
2022-02-02	8.440	8.440	8.380	8.400	7.708	3,757
2022-02-01	8.540	8.540	8.340	8.380	7.690	2,746
2022-01-31	8.260	8.340	8.260	8.320	7.635	2,600
2022-01-28	8.500	8.500	8.000	8.300	7.616	31,466
2022-01-27	8.460	8.500	8.300	8.500	7.800	7,571
2022-01-26	8.320	8.440	8.300	8.300	7.616	3,863
2022-01-25	8.220	8.320	8.220	8.300	7.616	4,695
2022-01-24	8.180	8.240	8.180	8.240	7.561	4,496
2022-01-21	8.460	8.500	8.220	8.220	7.543	25,199
2022-01-20	8.400	8.520	8.400	8.500	7.800	13,817
2022-01-19	8.500	8.560	8.420	8.420	7.726	9,026
2022-01-18	8.440	8.540	8.360	8.480	7.781	31,992
2022-01-17	8.600	8.600	8.560	8.580	7.873	6,840
2022-01-14	8.520	8.700	8.460	8.460	7.763	66,530
2022-01-13	8.500	8.840	8.400	8.400	7.708	52,216
2022-01-12	8.360	8.660	8.340	8.500	7.800	54,515
2022-01-11	8.300	8.400	8.280	8.300	7.616	10,995
2022-01-10	8.360	8.400	8.300	8.300	7.616	2,418
2022-01-07	8.400	8.500	8.400	8.420	7.726	3,789
2022-01-05	8.500	8.520	8.480	8.500	7.800	4,300
2022-01-04	8.580	8.760	8.500	8.500	7.800	13,759
2022-01-03	8.480	8.500	8.400	8.500	7.800	4,262
2021-12-31	8.500	8.500	8.400	8.500	7.800	10,450
2021-12-30	8.400	8.520	8.400	8.400	7.708	4,974
2021-12-29	8.420	8.500	8.220	8.500	7.800	3,245
2021-12-28	8.380	8.500	8.160	8.500	7.800	5,614
2021-12-27	8.500	8.500	8.180	8.500	7.800	5,149
2021-12-23	8.220	8.500	8.180	8.500	7.800	5,148
2021-12-22	8.220	8.220	8.180	8.220	7.543	2,110
2021-12-21	8.040	8.260	7.980	8.260	7.579	6,820

← NewerPage 20 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.