Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	16.450	16.900	16.100	16.200	16.200	26,208
2025-02-06	16.100	16.250	16.100	16.200	16.200	13,547
2025-02-05	16.000	16.200	15.750	16.200	16.200	17,198
2025-02-04	16.000	16.200	15.850	16.000	16.000	23,838
2025-02-03	16.100	16.300	15.850	16.250	16.250	26,402
2025-01-31	15.800	16.100	15.800	16.050	16.050	20,451
2025-01-30	15.650	15.900	15.600	15.800	15.800	12,371
2025-01-29	15.800	15.850	15.550	15.550	15.550	17,493
2025-01-28	15.450	15.800	15.450	15.500	15.500	32,467
2025-01-27	15.750	15.750	15.450	15.450	15.450	10,716
2025-01-24	15.850	15.850	15.650	15.700	15.700	22,363
2025-01-23	16.000	16.000	15.600	15.750	15.750	14,370
2025-01-22	16.000	16.050	15.900	16.000	16.000	13,619
2025-01-21	15.950	16.000	15.850	16.000	16.000	15,069
2025-01-20	15.950	16.000	15.850	16.000	16.000	17,725
2025-01-17	15.850	15.950	15.850	15.950	15.950	25,394
2025-01-16	15.950	15.950	15.650	15.850	15.850	10,234
2025-01-15	15.850	15.950	15.600	15.900	15.900	25,925
2025-01-14	15.950	16.000	15.700	15.800	15.800	35,556
2025-01-13	15.800	16.000	15.750	15.900	15.900	12,975
2025-01-10	16.000	16.050	15.600	15.800	15.800	14,821
2025-01-09	15.950	16.150	15.650	16.000	16.000	17,089
2025-01-08	15.700	16.250	15.700	16.250	16.250	14,872
2025-01-07	15.900	15.900	15.700	15.700	15.700	14,162
2025-01-03	15.400	15.700	15.300	15.550	15.550	12,083
2025-01-02	15.300	15.400	15.200	15.400	15.400	12,412
2024-12-31	14.950	15.100	14.950	15.000	15.000	10,490
2024-12-30	14.950	15.000	14.750	14.800	14.800	23,625
2024-12-27	15.000	15.200	14.800	15.000	15.000	18,156
2024-12-23	15.300	15.300	14.950	14.950	14.950	8,506
2024-12-20	15.150	15.350	15.000	15.350	15.350	16,959
2024-12-19	15.200	15.350	15.050	15.300	15.300	30,933
2024-12-18	15.100	15.350	14.800	15.350	15.350	33,553
2024-12-17	15.200	15.200	14.900	14.900	14.900	11,149
2024-12-16	15.200	15.250	14.650	15.200	15.200	6,678
2024-12-13	15.150	15.300	15.050	15.200	15.200	27,965
2024-12-12	15.050	15.100	15.000	15.050	15.050	9,803
2024-12-11	15.250	15.300	14.950	14.950	14.950	15,138
2024-12-10	15.350	15.350	15.100	15.300	15.300	10,784
2024-12-09	15.400	15.600	15.300	15.350	15.350	12,588
2024-12-06	15.250	15.450	15.200	15.250	15.250	15,928
2024-12-05	15.300	15.750	15.100	15.300	15.300	35,492
2024-12-04	14.650	15.250	14.500	15.050	15.050	46,464
2024-12-03	14.350	14.600	14.250	14.500	14.500	10,353
2024-12-02	14.450	14.550	14.150	14.150	14.150	9,689
2024-11-29	14.400	14.450	14.200	14.300	14.300	11,056
2024-11-28	14.300	14.700	14.200	14.350	14.350	13,287
2024-11-27	14.400	14.400	13.900	14.300	14.300	40,148
2024-11-26	14.450	14.450	13.850	14.100	14.100	16,539
2024-11-25	14.400	14.400	14.000	14.300	14.300	11,358
2024-11-22	14.500	14.500	13.850	14.300	14.300	9,892
2024-11-21	13.950	14.350	13.850	14.350	14.350	25,849
2024-11-20	13.750	13.950	13.450	13.800	13.800	17,087
2024-11-19	14.250	14.250	13.000	13.350	13.350	53,752
2024-11-18	14.500	14.550	13.700	14.050	14.050	23,527
2024-11-15	14.350	14.650	14.350	14.400	14.400	16,278
2024-11-14	14.850	14.850	14.500	14.750	14.750	20,004
2024-11-13	14.250	14.850	14.250	14.850	14.850	70,668
2024-11-12	14.100	14.300	14.100	14.250	14.250	18,243
2024-11-11	14.200	14.250	14.000	14.000	14.000	11,960

← NewerPage 8 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.