Kri-Kri Milk Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 7.920 | 8.040 | 7.880 | 8.040 | 7.378 | 7,940 |
| 2021-12-17 | 8.040 | 8.060 | 7.960 | 8.060 | 7.396 | 3,622 |
| 2021-12-16 | 8.080 | 8.180 | 8.000 | 8.060 | 7.396 | 6,110 |
| 2021-12-15 | 8.020 | 8.100 | 8.000 | 8.020 | 7.359 | 4,813 |
| 2021-12-14 | 8.000 | 8.160 | 8.000 | 8.040 | 7.378 | 4,246 |
| 2021-12-13 | 8.100 | 8.220 | 8.060 | 8.220 | 7.543 | 3,025 |
| 2021-12-10 | 8.080 | 8.220 | 8.080 | 8.100 | 7.433 | 1,500 |
| 2021-12-09 | 8.180 | 8.220 | 8.040 | 8.040 | 7.378 | 3,666 |
| 2021-12-08 | 8.320 | 8.360 | 8.300 | 8.340 | 7.653 | 2,045 |
| 2021-12-07 | 8.300 | 8.300 | 8.300 | 8.300 | 7.616 | 1,000 |
| 2021-12-06 | 8.340 | 8.360 | 8.280 | 8.300 | 7.616 | 25,708 |
| 2021-12-03 | 8.360 | 8.440 | 8.300 | 8.300 | 7.616 | 5,953 |
| 2021-12-02 | 8.100 | 8.460 | 8.100 | 8.300 | 7.616 | 30,234 |
| 2021-12-01 | 8.020 | 8.460 | 8.020 | 8.460 | 7.763 | 2,030 |
| 2021-11-30 | 7.900 | 8.440 | 7.840 | 7.980 | 7.323 | 39,978 |
| 2021-11-29 | 8.100 | 8.100 | 7.900 | 7.900 | 7.249 | 1,600 |
| 2021-11-26 | 8.420 | 8.420 | 8.000 | 8.060 | 7.396 | 18,221 |
| 2021-11-25 | 8.500 | 8.500 | 8.300 | 8.340 | 7.653 | 8,508 |
| 2021-11-24 | 8.300 | 8.500 | 8.160 | 8.500 | 7.800 | 4,487 |
| 2021-11-23 | 8.500 | 8.500 | 8.180 | 8.300 | 7.616 | 6,472 |
| 2021-11-22 | 8.220 | 8.560 | 8.140 | 8.520 | 7.818 | 8,067 |
| 2021-11-19 | 8.520 | 8.520 | 8.140 | 8.260 | 7.579 | 8,989 |
| 2021-11-18 | 8.500 | 8.580 | 8.180 | 8.460 | 7.763 | 11,631 |
| 2021-11-17 | 8.540 | 8.540 | 8.460 | 8.500 | 7.800 | 2,885 |
| 2021-11-16 | 8.440 | 8.500 | 8.360 | 8.500 | 7.800 | 18,703 |
| 2021-11-15 | 8.360 | 8.380 | 8.280 | 8.340 | 7.653 | 5,905 |
| 2021-11-12 | 8.360 | 8.360 | 8.280 | 8.280 | 7.598 | 2,660 |
| 2021-11-11 | 8.300 | 8.300 | 8.280 | 8.280 | 7.598 | 3,570 |
| 2021-11-10 | 8.300 | 8.300 | 8.260 | 8.280 | 7.598 | 4,023 |
| 2021-11-09 | 8.180 | 8.280 | 8.100 | 8.240 | 7.561 | 4,416 |
| 2021-11-08 | 8.160 | 8.180 | 7.920 | 8.080 | 7.414 | 3,483 |
| 2021-11-05 | 7.980 | 7.980 | 7.900 | 7.960 | 7.304 | 2,045 |
| 2021-11-04 | 7.980 | 7.980 | 7.900 | 7.960 | 7.304 | 2,584 |
| 2021-11-03 | 7.960 | 8.020 | 7.900 | 7.900 | 7.249 | 8,346 |
| 2021-11-02 | 8.100 | 8.100 | 7.900 | 7.900 | 7.249 | 3,001 |
| 2021-11-01 | 7.720 | 7.980 | 7.720 | 7.980 | 7.323 | 10,649 |
| 2021-10-29 | 7.880 | 8.060 | 7.880 | 7.980 | 7.323 | 6,276 |
| 2021-10-27 | 8.360 | 8.380 | 8.000 | 8.020 | 7.359 | 38,791 |
| 2021-10-26 | 8.060 | 8.300 | 8.040 | 8.280 | 7.598 | 4,067 |
| 2021-10-25 | 8.300 | 8.300 | 8.200 | 8.200 | 7.524 | 5,648 |
| 2021-10-22 | 8.100 | 8.380 | 8.100 | 8.300 | 7.616 | 38,995 |
| 2021-10-21 | 8.420 | 8.420 | 8.020 | 8.100 | 7.433 | 6,282 |
| 2021-10-20 | 8.320 | 8.460 | 8.260 | 8.400 | 7.708 | 56,272 |
| 2021-10-19 | 8.040 | 8.300 | 7.980 | 8.300 | 7.616 | 69,819 |
| 2021-10-18 | 7.960 | 8.060 | 7.800 | 8.040 | 7.378 | 79,832 |
| 2021-10-15 | 7.600 | 7.980 | 7.600 | 7.960 | 7.304 | 75,554 |
| 2021-10-14 | 7.680 | 7.720 | 7.500 | 7.640 | 7.011 | 19,860 |
← NewerPage 21 of 21 · 1,247 trading days
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.