Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	18.600	18.600	18.460	18.460	18.460	3,021
2025-08-01	18.760	18.760	18.100	18.600	18.600	37,103
2025-07-31	18.400	18.800	18.380	18.760	18.760	20,393
2025-07-30	18.680	18.680	18.320	18.320	18.320	10,997
2025-07-29	18.720	18.720	18.320	18.440	18.440	22,029
2025-07-28	18.800	18.800	18.520	18.640	18.640	7,525
2025-07-25	18.260	18.800	18.260	18.800	18.800	10,862
2025-07-24	18.500	18.640	18.320	18.400	18.400	14,861
2025-07-23	18.300	18.600	18.300	18.440	18.440	13,739
2025-07-22	18.500	18.500	18.300	18.300	18.300	6,366
2025-07-21	18.480	18.540	18.300	18.400	18.400	7,186
2025-07-18	18.760	18.760	18.200	18.300	18.300	14,237
2025-07-17	18.760	18.760	18.120	18.500	18.500	8,643
2025-07-16	18.780	18.780	18.400	18.420	18.420	11,311
2025-07-15	18.600	18.720	18.380	18.720	18.720	17,764
2025-07-14	18.400	18.600	18.400	18.440	18.440	11,613
2025-07-11	18.500	18.660	18.420	18.500	18.500	8,406
2025-07-10	18.800	18.800	18.400	18.500	18.500	8,525
2025-07-09	18.700	18.800	18.180	18.320	18.320	23,323
2025-07-08	18.800	18.800	18.600	18.660	18.660	15,516
2025-07-07	18.800	18.840	18.680	18.800	18.800	8,050
2025-07-04	18.160	18.800	18.100	18.800	18.800	5,857
2025-07-03	18.000	18.120	17.900	18.100	18.100	22,372
2025-07-02	18.480	18.600	17.980	18.000	18.000	12,623
2025-07-01	18.840	18.880	18.380	18.480	18.480	6,354
2025-06-30	18.900	19.080	18.600	18.920	18.920	4,191
2025-06-27	18.860	18.900	18.640	18.880	18.880	7,665
2025-06-26	18.800	18.900	18.240	18.860	18.860	24,189
2025-06-25	18.900	18.900	18.000	18.020	18.020	32,921
2025-06-24	18.300	18.580	18.160	18.320	18.320	16,430
2025-06-23	17.400	18.440	17.200	18.300	18.300	27,204
2025-06-20	17.300	17.800	17.200	17.500	17.500	19,799
2025-06-19	17.040	18.040	17.040	17.300	17.300	17,430
2025-06-18	16.960	17.720	16.960	17.200	17.200	31,106
2025-06-17	16.940	16.980	16.640	16.740	16.740	20,567
2025-06-16	16.900	17.200	16.780	16.860	16.860	15,567
2025-06-13	16.900	17.000	16.680	16.900	16.900	14,698
2025-06-12	16.920	17.200	16.920	17.000	17.000	10,503
2025-06-11	17.200	17.340	16.960	17.180	17.180	12,194
2025-06-10	17.420	17.420	17.060	17.200	17.200	13,664
2025-06-06	16.920	17.400	16.920	17.120	17.120	6,104
2025-06-05	17.000	17.360	16.780	16.940	16.940	15,206
2025-06-04	17.500	17.500	16.960	16.960	16.960	21,726
2025-06-03	17.300	17.500	17.160	17.400	17.400	8,904
2025-06-02	17.380	17.500	17.300	17.380	17.380	16,785
2025-05-30	18.000	18.000	17.220	17.380	17.380	8,246
2025-05-29	18.180	18.180	17.900	17.900	17.900	7,987
2025-05-28	18.180	18.180	17.900	18.000	18.000	10,047
2025-05-27	18.000	18.180	17.880	18.000	18.000	19,567
2025-05-26	17.300	18.000	17.300	17.980	17.980	8,630
2025-05-23	17.520	17.640	17.060	17.300	17.300	15,003
2025-05-22	18.000	18.000	17.480	17.520	17.520	7,749
2025-05-21	17.860	18.100	17.800	18.000	18.000	15,622
2025-05-20	17.560	17.960	17.560	17.860	17.860	15,448
2025-05-19	17.600	17.760	17.480	17.560	17.560	13,779
2025-05-16	17.400	17.740	17.200	17.460	17.460	19,253
2025-05-15	17.120	17.460	17.000	17.240	17.240	9,975
2025-05-14	17.440	17.440	16.960	17.120	17.120	10,842
2025-05-13	16.900	17.480	16.820	17.200	17.200	24,686
2025-05-12	16.700	17.320	16.700	16.900	16.900	39,346

← NewerPage 6 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.