Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	14.200	14.250	14.000	14.000	14.000	11,960
2024-11-08	14.100	14.200	14.000	14.100	14.100	17,132
2024-11-07	14.100	14.150	14.000	14.100	14.100	41,713
2024-11-06	13.800	14.200	13.800	14.200	14.200	32,671
2024-11-05	13.700	13.800	13.600	13.650	13.650	20,624
2024-11-04	13.850	13.900	13.650	13.650	13.650	11,206
2024-11-01	13.850	13.950	13.600	13.600	13.600	9,028
2024-10-31	13.950	14.050	13.800	13.900	13.900	17,409
2024-10-30	14.050	14.100	13.800	13.850	13.850	19,010
2024-10-29	14.200	14.550	13.850	14.150	14.150	49,253
2024-10-25	13.550	14.000	13.500	13.950	13.950	31,882
2024-10-24	13.500	13.550	13.350	13.450	13.450	17,809
2024-10-23	13.450	13.500	13.300	13.500	13.500	24,419
2024-10-22	13.300	13.450	13.250	13.450	13.450	14,449
2024-10-21	13.200	13.350	13.100	13.200	13.200	13,928
2024-10-18	13.100	13.400	13.050	13.150	13.150	23,245
2024-10-17	13.200	13.250	13.050	13.100	13.100	11,589
2024-10-16	13.450	13.450	13.000	13.100	13.100	25,211
2024-10-15	13.100	13.150	12.950	13.150	13.150	15,820
2024-10-14	13.200	13.200	13.050	13.150	13.150	10,826
2024-10-11	13.200	13.200	13.050	13.200	13.200	17,900
2024-10-10	13.050	13.100	12.900	13.000	13.000	24,739
2024-10-09	13.100	13.300	13.100	13.100	13.100	21,289
2024-10-08	13.200	13.250	12.950	13.050	13.050	23,151
2024-10-07	13.050	13.100	12.850	13.050	13.050	17,805
2024-10-04	13.000	13.200	12.750	13.100	13.100	34,571
2024-10-03	13.350	13.350	12.550	12.800	12.800	33,612
2024-10-02	13.450	13.450	13.200	13.200	13.200	25,640
2024-10-01	13.500	13.550	13.250	13.350	13.350	19,726
2024-09-30	13.450	13.600	13.350	13.450	13.450	23,709
2024-09-27	13.500	13.500	12.900	13.450	13.450	1,026,905
2024-09-26	12.900	13.500	12.900	13.400	13.400	31,984
2024-09-25	13.100	13.300	12.950	13.000	13.000	46,112
2024-09-24	13.350	13.400	13.050	13.100	13.100	20,187
2024-09-23	13.150	13.350	12.950	13.200	13.200	25,896
2024-09-20	13.100	13.350	13.000	13.100	13.100	18,440
2024-09-19	13.350	13.550	13.000	13.000	13.000	20,035
2024-09-18	13.550	13.550	13.150	13.400	13.400	19,301
2024-09-17	13.200	13.550	13.000	13.250	13.250	48,954
2024-09-16	12.600	13.350	12.500	13.000	13.000	129,621
2024-09-13	12.300	12.400	12.050	12.400	12.400	22,775
2024-09-12	12.350	12.400	12.000	12.000	12.000	109,172
2024-09-11	12.400	12.400	12.200	12.200	12.200	16,469
2024-09-10	12.400	12.600	12.300	12.350	12.350	12,221
2024-09-09	12.500	12.600	12.250	12.350	12.350	20,050
2024-09-06	12.300	12.450	12.250	12.350	12.350	17,346
2024-09-05	12.350	12.550	12.200	12.300	12.300	18,412
2024-09-04	12.250	12.500	12.100	12.350	12.350	14,691
2024-09-03	12.200	12.550	12.200	12.350	12.350	28,015
2024-09-02	12.150	12.200	12.050	12.200	12.200	9,479
2024-08-30	12.250	12.350	12.000	12.200	12.200	38,950
2024-08-29	12.250	12.450	12.100	12.150	12.150	21,771
2024-08-28	12.300	12.350	12.200	12.200	12.200	11,068
2024-08-27	12.300	12.350	12.250	12.250	12.250	20,048
2024-08-26	12.450	12.450	12.200	12.300	12.300	23,047
2024-08-23	12.150	12.600	12.150	12.300	12.300	23,897
2024-08-22	12.250	12.450	12.000	12.150	12.150	19,891
2024-08-21	12.200	12.350	12.200	12.250	11.899	21,212
2024-08-20	12.400	12.450	12.200	12.200	11.851	11,351
2024-08-19	12.200	12.200	12.100	12.200	11.851	11,415

← NewerPage 9 of 21 · 1,246 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.