Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	19.060	19.740	19.060	19.640	19.640	59,468
2025-10-27	19.020	19.100	18.960	19.060	19.060	31,383
2025-10-24	19.000	19.100	19.000	19.040	19.040	16,849
2025-10-23	18.860	19.140	18.840	19.060	19.060	87,511
2025-10-22	18.540	18.920	18.540	18.920	18.920	26,782
2025-10-21	18.660	19.020	18.500	18.840	18.840	49,313
2025-10-20	18.200	18.580	18.100	18.580	18.580	20,545
2025-10-17	18.060	18.400	17.800	18.200	18.200	30,557
2025-10-16	17.920	18.220	17.900	18.060	18.060	32,666
2025-10-15	17.920	18.000	17.640	18.000	18.000	21,476
2025-10-14	17.760	18.020	17.660	17.920	17.920	30,012
2025-10-13	17.980	17.980	17.700	17.760	17.760	16,056
2025-10-10	17.480	17.500	17.200	17.500	17.500	8,901
2025-10-09	17.220	17.460	17.200	17.420	17.420	3,867
2025-10-08	17.340	17.400	17.040	17.200	17.200	32,666
2025-10-07	17.420	17.420	17.140	17.300	17.300	12,948
2025-10-06	17.480	17.800	17.200	17.240	17.240	6,451
2025-10-03	17.420	17.980	17.320	17.460	17.460	17,055
2025-10-02	17.780	17.840	17.280	17.280	17.280	16,055
2025-10-01	18.320	18.320	17.740	17.740	17.740	49,978
2025-09-30	17.920	18.200	17.800	18.000	18.000	76,380
2025-09-29	17.300	18.160	17.280	17.860	17.860	108,521
2025-09-26	17.280	17.380	17.000	17.160	17.160	25,695
2025-09-25	17.420	17.540	17.000	17.100	17.100	24,021
2025-09-24	17.680	17.680	17.380	17.520	17.520	11,934
2025-09-23	17.980	17.980	17.420	17.420	17.420	22,838
2025-09-22	17.800	17.800	17.520	17.680	17.680	35,997
2025-09-19	18.000	18.320	17.560	17.640	17.640	39,884
2025-09-18	18.400	18.600	18.220	18.340	18.340	10,690
2025-09-17	18.520	18.520	18.380	18.400	18.400	9,116
2025-09-16	18.540	18.600	18.400	18.460	18.460	17,795
2025-09-15	18.640	18.800	18.400	18.440	18.440	39,238
2025-09-12	18.900	19.020	18.720	18.720	18.720	13,157
2025-09-11	18.820	18.980	18.820	18.900	18.900	13,360
2025-09-10	18.920	18.980	18.800	18.800	18.800	3,834
2025-09-09	19.000	19.280	18.700	18.820	18.820	13,664
2025-09-08	19.400	19.400	19.000	19.000	19.000	16,019
2025-09-05	19.040	19.380	19.040	19.300	19.300	40,182
2025-09-04	19.180	19.360	19.100	19.100	19.100	127,633
2025-09-03	19.200	19.580	19.100	19.200	19.200	39,633
2025-09-02	19.100	19.300	19.000	19.000	19.000	41,793
2025-09-01	19.580	19.580	18.920	18.980	18.980	13,046
2025-08-29	19.800	19.900	19.280	19.300	19.300	33,247
2025-08-28	20.100	20.100	19.400	19.440	19.440	10,697
2025-08-27	20.000	20.000	19.500	19.500	19.500	19,272
2025-08-26	19.620	19.800	19.580	19.580	19.580	14,489
2025-08-25	20.450	20.450	19.540	19.620	19.620	37,642
2025-08-22	20.450	20.750	20.200	20.750	20.750	39,729
2025-08-21	20.000	20.700	19.960	20.450	20.450	25,776
2025-08-20	19.980	20.500	19.900	20.250	19.850	35,349
2025-08-19	19.880	19.980	19.760	19.980	19.585	11,341
2025-08-18	19.540	19.880	19.500	19.880	19.487	18,532
2025-08-14	19.500	19.800	19.500	19.540	19.540	10,747
2025-08-13	19.300	19.600	19.300	19.500	19.500	17,562
2025-08-12	18.700	19.260	18.700	19.100	19.100	14,597
2025-08-11	18.900	18.920	18.640	18.760	18.760	18,874
2025-08-08	18.640	19.060	18.640	18.720	18.720	10,554
2025-08-07	18.680	18.860	18.640	18.640	18.640	14,541
2025-08-06	18.660	18.700	18.380	18.700	18.700	15,093
2025-08-05	18.500	18.740	18.500	18.660	18.660	9,180

← NewerPage 5 of 21 · 1,245 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.