Kri-Kri Milk Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.000	34.550	33.000	33.300	33.300	43,832
2026-10-15	33.000	33.550	32.900	33.550	33.550	25,356
2026-10-14	33.000	33.300	32.750	32.900	32.900	110,968
2026-10-13	33.400	33.400	32.800	33.250	33.250	17,635
2026-10-12	33.000	33.400	32.850	33.400	33.400	28,122
2026-10-09	32.500	33.100	32.400	33.000	33.000	32,481
2026-10-08	32.850	32.950	32.000	32.500	32.500	33,983
2026-10-07	33.800	33.800	32.700	33.150	33.150	24,893
2026-10-06	31.900	33.800	31.900	33.800	33.800	53,092
2026-10-05	33.000	33.000	32.500	32.900	32.900	21,707
2026-10-02	32.250	32.900	32.150	32.900	32.900	30,838
2026-10-01	32.200	32.250	31.300	32.250	32.250	138,130
2026-09-30	31.050	32.200	31.050	32.100	32.100	68,703
2026-09-29	31.700	31.700	30.650	31.000	31.000	44,344
2026-09-28	31.250	31.250	30.750	30.950	30.950	14,988
2026-09-25	30.950	31.300	30.700	30.950	30.950	132,135
2026-09-24	31.350	31.850	30.600	30.700	30.700	76,727
2026-09-23	32.700	32.700	30.650	31.250	31.250	48,736
2026-09-22	33.400	33.600	32.350	32.700	32.700	42,416
2026-09-21	32.450	33.600	32.450	33.600	33.600	25,116
2026-09-18	32.550	33.000	32.450	32.450	32.450	23,856
2026-09-17	32.700	33.450	32.550	32.600	32.600	59,058
2026-09-16	31.550	33.250	31.550	32.700	32.700	44,225
2026-09-15	31.700	32.050	31.400	31.700	31.700	24,441
2026-09-14	31.600	32.050	31.400	31.700	31.700	26,618
2026-09-11	30.550	32.000	30.550	31.850	31.850	18,934
2026-09-10	31.150	31.900	30.600	31.500	31.500	22,431
2026-09-09	31.000	31.600	31.000	31.500	31.500	18,351
2026-09-08	30.700	31.250	30.000	30.700	30.700	21,687
2026-09-07	30.850	32.000	30.850	31.200	31.200	30,146
2026-09-04	31.800	31.800	30.800	31.150	31.150	16,578
2026-09-03	32.500	32.500	30.500	31.950	31.950	22,898
2026-09-02	31.800	32.300	31.300	31.600	31.600	13,855
2026-09-01	32.550	32.550	31.850	32.250	32.250	13,955
2026-08-31	32.500	32.950	31.700	31.700	31.700	188,533
2026-08-28	31.950	32.500	31.850	32.400	32.400	29,478
2026-08-27	32.000	32.150	31.700	31.800	31.800	21,434
2026-08-26	31.850	32.000	31.800	32.000	32.000	36,507
2026-08-25	32.000	32.000	31.550	32.000	32.000	37,273
2026-08-24	31.700	32.500	31.400	31.900	31.900	47,160
2026-08-21	31.000	31.400	30.950	31.200	31.200	32,584
2026-08-20	30.100	31.250	30.000	31.000	31.000	32,874
2026-08-19	30.300	30.450	29.950	30.200	29.749	20,377
2026-08-18	29.950	30.300	29.850	30.300	29.848	25,028
2026-08-17	29.950	30.000	29.700	29.850	29.404	13,385
2026-08-14	30.600	30.600	29.700	29.750	29.306	21,494
2026-08-13	29.400	30.700	29.400	30.650	30.650	25,938
2026-08-12	29.000	29.750	28.800	29.400	29.400	17,225
2026-08-11	29.000	29.000	28.650	28.900	28.900	13,879
2026-08-10	28.450	28.950	28.450	28.700	28.700	12,156
2026-08-07	29.700	29.700	28.200	29.000	29.000	12,032
2026-08-06	29.650	29.700	28.900	28.950	28.950	12,666
2026-08-05	29.950	30.050	29.450	29.500	29.500	25,914
2026-08-04	29.900	30.000	29.450	29.850	29.850	32,002
2026-08-03	28.250	29.850	28.050	29.400	29.400	34,623
2026-07-31	27.500	28.500	27.500	28.150	28.150	20,022
2026-07-30	27.350	28.000	27.350	27.900	27.900	12,222
2026-07-29	27.550	28.050	27.300	27.350	27.350	9,501
2026-07-28	27.950	28.150	27.300	27.650	27.650	12,712
2026-07-27	27.500	28.000	27.350	27.400	27.400	13,726

Page 1 of 5 · 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.