Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	24.000	24.750	24.000	24.750	24.750	16,191
2026-04-28	24.200	24.500	24.000	24.200	24.200	27,839
2026-04-27	24.500	24.500	24.000	24.150	24.150	12,491
2026-04-24	24.500	24.500	24.100	24.400	24.400	18,597
2026-04-23	23.950	24.050	23.300	24.050	24.050	14,842
2026-04-22	24.000	24.000	23.100	23.300	23.300	15,780
2026-04-21	23.800	24.500	23.550	23.550	23.550	20,926
2026-04-20	23.350	23.950	22.950	23.950	23.950	13,361
2026-04-17	23.200	23.200	22.500	23.000	23.000	24,075
2026-04-16	23.200	23.200	22.750	22.900	22.900	17,077
2026-04-15	23.200	23.300	23.000	23.000	23.000	14,056
2026-04-14	23.200	23.250	23.000	23.100	23.100	12,324
2026-04-09	23.400	23.400	23.000	23.000	23.000	12,297
2026-04-08	23.000	23.500	23.000	23.200	23.200	24,092
2026-04-07	21.950	22.550	21.950	22.400	22.400	19,362
2026-04-02	21.450	22.200	21.450	21.950	21.950	19,521
2026-04-01	21.450	22.850	21.450	22.700	22.700	22,550
2026-03-31	21.350	21.600	21.150	21.400	21.400	24,155
2026-03-30	20.800	21.450	20.800	21.350	21.350	17,266
2026-03-27	20.400	21.000	20.400	20.900	20.900	16,688
2026-03-26	20.000	20.600	19.980	20.400	20.400	18,636
2026-03-24	20.000	20.000	19.600	19.960	19.960	11,519
2026-03-23	19.240	20.200	19.180	20.000	20.000	21,796
2026-03-20	20.950	21.200	20.300	20.350	20.350	16,682
2026-03-19	21.700	21.700	20.650	20.950	20.950	13,299
2026-03-18	21.900	22.050	21.700	21.700	21.700	15,486
2026-03-17	22.500	22.500	21.450	21.700	21.700	11,672
2026-03-16	22.200	22.200	21.450	21.550	21.550	9,132
2026-03-13	22.050	22.250	21.800	22.150	22.150	18,244
2026-03-12	21.850	22.750	21.550	21.600	21.600	14,792
2026-03-11	23.500	23.500	21.950	22.150	22.150	14,271
2026-03-10	23.200	23.200	21.700	21.850	21.850	20,530
2026-03-09	21.700	22.150	21.400	21.800	21.800	17,323
2026-03-06	23.000	23.700	22.800	22.800	22.800	17,682
2026-03-05	23.100	23.550	22.900	23.500	23.500	44,367
2026-03-04	21.600	23.500	21.600	23.500	23.500	15,959
2026-03-03	23.000	23.400	21.700	21.800	21.800	44,802
2026-03-02	23.150	24.250	22.550	23.500	23.500	36,431
2026-02-27	23.900	24.050	23.750	24.000	24.000	3,737
2026-02-26	24.450	24.450	23.600	23.900	23.900	30,445
2026-02-25	23.000	23.700	23.000	23.550	23.550	2,787
2026-02-24	23.000	23.750	22.950	23.450	23.450	41,940
2026-02-20	24.050	24.050	22.900	23.000	23.000	8,225
2026-02-19	24.000	24.250	23.100	23.300	23.300	83,816
2026-02-18	23.300	24.650	23.300	24.150	24.150	35,796
2026-02-17	22.650	23.300	22.650	23.300	23.300	39,853
2026-02-16	22.500	23.150	22.200	22.600	22.600	11,293
2026-02-13	23.200	23.200	22.350	22.400	22.400	65,687
2026-02-12	23.050	23.500	22.800	22.950	22.950	7,426
2026-02-11	23.400	23.950	23.050	23.700	23.700	19,489
2026-02-10	23.700	23.700	23.100	23.400	23.400	17,004
2026-02-09	22.900	23.700	22.900	23.250	23.250	37,564
2026-02-06	23.000	23.400	22.750	22.950	22.950	44,735
2026-02-05	22.450	23.000	22.450	23.000	23.000	19,081
2026-02-04	22.550	22.700	22.250	22.450	22.450	71,032
2026-02-03	22.750	22.900	22.500	22.750	22.750	40,706
2026-02-02	21.550	22.500	21.550	22.350	22.350	8,733
2026-01-30	21.600	22.000	21.400	21.700	21.700	9,930
2026-01-29	20.950	21.700	20.950	21.550	21.550	25,074
2026-01-28	20.450	21.150	20.350	21.150	21.150	9,239

← NewerPage 3 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.