Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	20.000	20.650	20.000	20.650	20.650	6,076
2026-01-26	20.400	20.650	19.980	20.300	20.300	2,755
2026-01-23	20.150	20.700	19.840	20.000	20.000	20,988
2026-01-22	20.050	20.650	19.880	19.900	19.900	12,906
2026-01-21	19.840	20.100	19.840	19.900	19.900	6,294
2026-01-20	20.400	20.400	19.840	19.840	19.840	2,182
2026-01-19	19.940	20.250	19.900	19.900	19.900	3,927
2026-01-16	20.100	20.300	19.980	19.980	19.980	3,162
2026-01-15	20.350	20.650	19.940	20.050	20.050	18,473
2026-01-14	20.250	21.000	19.940	19.960	19.960	23,413
2026-01-13	20.250	20.250	19.920	20.150	20.150	6,210
2026-01-12	19.640	20.500	19.520	20.450	20.450	15,991
2026-01-09	19.960	20.050	19.680	19.700	19.700	10,835
2026-01-08	20.150	20.150	19.800	19.920	19.920	3,717
2026-01-07	20.000	20.300	19.880	20.150	20.150	41,979
2026-01-05	20.000	20.150	19.980	19.980	19.980	3,355
2026-01-02	19.600	20.100	19.600	20.100	20.100	6,561
2025-12-31	19.860	20.500	19.000	19.000	19.000	30,328
2025-12-30	20.100	20.350	19.840	19.860	19.860	10,107
2025-12-29	19.860	20.000	19.780	19.860	19.860	5,993
2025-12-23	19.980	20.200	19.900	20.000	20.000	39,558
2025-12-22	19.600	20.000	19.500	20.000	20.000	10,270
2025-12-19	20.000	20.300	19.820	19.920	19.920	22,513
2025-12-18	19.680	20.000	19.560	19.820	19.820	10,605
2025-12-17	19.580	19.640	19.440	19.640	19.640	14,135
2025-12-16	19.720	19.720	19.400	19.540	19.540	45,046
2025-12-15	19.780	19.780	19.540	19.640	19.640	20,060
2025-12-12	19.780	19.840	19.700	19.700	19.700	75,233
2025-12-11	19.960	19.960	19.660	19.780	19.780	21,135
2025-12-10	20.000	20.000	19.360	19.700	19.700	20,777
2025-12-09	19.320	19.460	19.320	19.380	19.380	22,700
2025-12-08	19.300	19.340	19.300	19.320	19.320	46,978
2025-12-05	19.200	19.340	19.200	19.300	19.300	17,859
2025-12-04	19.340	19.440	19.120	19.200	19.200	52,824
2025-12-03	19.700	19.700	19.140	19.300	19.300	50,169
2025-12-02	19.000	19.200	18.980	19.080	19.080	10,107
2025-12-01	19.200	19.400	18.960	19.180	19.180	7,890
2025-11-28	19.600	19.640	19.020	19.020	19.020	9,967
2025-11-27	19.440	19.780	19.400	19.500	19.500	8,725
2025-11-26	18.900	19.900	18.880	19.420	19.420	13,002
2025-11-25	19.500	19.500	18.660	19.000	19.000	18,175
2025-11-24	18.800	19.000	18.620	18.720	18.720	13,647
2025-11-21	18.500	19.520	18.220	18.760	18.760	61,932
2025-11-20	18.980	19.000	18.440	18.760	18.760	12,367
2025-11-19	18.520	19.020	18.400	18.600	18.600	13,116
2025-11-18	19.740	19.740	18.520	18.520	18.520	17,058
2025-11-17	19.940	19.940	19.540	19.800	19.800	13,505
2025-11-14	19.360	19.800	19.340	19.780	19.780	73,979
2025-11-13	19.400	19.500	19.260	19.440	19.440	19,235
2025-11-12	19.200	19.400	19.140	19.300	19.300	18,374
2025-11-11	19.000	19.200	19.000	19.160	19.160	16,643
2025-11-10	18.860	19.140	18.720	19.000	19.000	32,668
2025-11-07	19.420	19.460	18.700	18.820	18.820	22,301
2025-11-06	19.660	19.660	19.240	19.400	19.400	12,229
2025-11-05	19.700	19.700	19.560	19.680	19.680	12,143
2025-11-04	19.700	19.700	19.320	19.600	19.600	45,227
2025-11-03	19.800	19.800	19.120	19.700	19.700	49,496
2025-10-31	19.460	19.820	19.260	19.700	19.700	23,888
2025-10-30	19.600	19.600	19.380	19.460	19.460	12,929
2025-10-29	19.060	19.740	19.060	19.640	19.640	59,468

← NewerPage 4 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.