Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	16.660	16.680	16.460	16.680	16.680	8,053
2025-05-08	16.240	16.600	16.100	16.460	16.460	26,073
2025-05-07	15.840	16.240	15.800	16.180	16.180	17,269
2025-05-06	15.900	15.960	15.660	15.840	15.840	19,846
2025-05-05	15.600	15.920	15.520	15.920	15.920	12,824
2025-05-02	15.640	15.640	15.280	15.520	15.520	6,346
2025-04-30	15.500	15.660	15.240	15.240	15.240	9,346
2025-04-29	15.100	15.400	15.100	15.300	15.300	11,267
2025-04-28	14.740	15.180	14.600	15.000	15.000	21,627
2025-04-25	14.520	14.740	14.480	14.660	14.660	12,276
2025-04-24	14.540	14.780	14.480	14.500	14.500	15,083
2025-04-23	14.800	14.900	14.540	14.580	14.580	11,893
2025-04-22	14.900	15.000	14.680	14.700	14.700	9,789
2025-04-17	14.760	14.960	14.480	14.900	14.900	7,485
2025-04-16	14.940	15.000	14.540	14.540	14.540	26,267
2025-04-15	14.860	15.160	14.800	14.940	14.940	16,510
2025-04-14	15.700	15.700	14.640	14.700	14.700	28,302
2025-04-11	15.500	15.500	14.980	15.060	15.060	20,067
2025-04-10	15.000	16.200	15.000	15.060	15.060	12,684
2025-04-09	14.400	14.900	14.300	14.560	14.560	21,582
2025-04-08	13.940	15.200	13.940	14.400	14.400	31,580
2025-04-07	14.540	14.580	13.800	13.940	13.940	28,499
2025-04-04	15.300	15.650	14.850	15.450	15.450	21,116
2025-04-03	15.900	16.200	15.500	15.600	15.600	15,047
2025-04-02	16.300	16.350	16.100	16.200	16.200	12,259
2025-04-01	16.300	16.300	16.150	16.200	16.200	15,833
2025-03-31	16.350	16.350	15.900	16.050	16.050	8,800
2025-03-28	16.400	16.500	16.150	16.350	16.350	9,087
2025-03-27	16.500	16.500	16.150	16.400	16.400	8,896
2025-03-26	15.650	16.500	15.650	16.500	16.500	11,541
2025-03-24	15.800	16.000	15.800	16.000	16.000	10,175
2025-03-21	16.000	16.000	15.650	15.950	15.950	12,687
2025-03-20	15.750	16.000	15.600	15.900	15.900	11,926
2025-03-19	16.450	16.550	15.600	16.000	16.000	43,886
2025-03-18	16.500	16.550	16.150	16.550	16.550	21,597
2025-03-17	15.900	16.500	15.900	16.300	16.300	13,553
2025-03-14	15.550	16.050	15.500	16.050	16.050	20,165
2025-03-13	15.200	15.550	15.200	15.500	15.500	20,111
2025-03-12	14.950	15.600	14.950	15.400	15.400	20,752
2025-03-11	15.400	15.500	14.950	14.950	14.950	15,501
2025-03-10	15.900	15.900	15.400	15.500	15.500	11,884
2025-03-07	15.550	15.800	15.200	15.500	15.500	20,057
2025-03-06	16.000	16.000	15.150	15.150	15.150	16,077
2025-03-05	16.100	16.100	15.550	15.900	15.900	23,531
2025-03-04	16.500	16.650	15.900	16.100	16.100	19,076
2025-02-28	16.250	16.600	16.250	16.600	16.600	10,249
2025-02-27	16.500	16.500	16.250	16.300	16.300	12,803
2025-02-26	16.300	16.400	16.200	16.250	16.250	14,274
2025-02-25	16.250	16.400	16.200	16.200	16.200	20,289
2025-02-24	16.500	16.800	16.250	16.250	16.250	15,950
2025-02-21	16.800	16.800	16.450	16.500	16.500	8,958
2025-02-20	16.000	16.850	16.000	16.600	16.600	11,401
2025-02-19	16.850	16.850	16.200	16.250	16.250	16,335
2025-02-18	16.900	16.900	16.600	16.600	16.600	6,865
2025-02-17	16.750	16.950	16.500	16.950	16.950	13,138
2025-02-14	16.850	16.850	16.550	16.600	16.600	11,371
2025-02-13	16.700	16.750	16.550	16.750	16.750	14,498
2025-02-12	16.550	16.850	16.450	16.750	16.750	17,732
2025-02-11	16.650	16.700	16.250	16.400	16.400	22,059
2025-02-10	16.500	16.600	16.200	16.400	16.400	16,224

← NewerPage 7 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.