Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-09-02 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 6,988 |
| 2024-08-30 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 145 |
| 2024-08-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 20,210 |
| 2024-08-28 | 4.100 | 4.220 | 4.080 | 4.220 | 4.220 | 6,924 |
| 2024-08-27 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,052 |
| 2024-08-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 525 |
| 2024-08-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-08-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-08-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-08-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 64 |
| 2024-08-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 13 |
| 2024-08-16 | 4.100 | 4.100 | 3.980 | 3.980 | 3.980 | 77 |
| 2024-08-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,005 |
| 2024-08-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-08-13 | 3.900 | 3.940 | 3.780 | 3.780 | 3.780 | 524 |
| 2024-08-12 | 3.880 | 3.920 | 3.680 | 3.680 | 3.680 | 1,512 |
| 2024-08-09 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 994 |
| 2024-08-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 52 |
| 2024-08-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-08-06 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 9,254 |
| 2024-08-05 | 3.780 | 3.780 | 3.700 | 3.740 | 3.740 | 1,894 |
| 2024-08-02 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 10,247 |
| 2024-08-01 | 3.960 | 4.040 | 3.960 | 4.020 | 4.020 | 2,402 |
| 2024-07-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 26 |
| 2024-07-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-07-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5 |
| 2024-07-26 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 1,018 |
| 2024-07-25 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 57,844 |
| 2024-07-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,018 |
| 2024-07-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 74,955 |
| 2024-07-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 91 |
| 2024-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 126 |
| 2024-07-18 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 4,136 |
| 2024-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 9,458 |
| 2024-07-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,725 |
| 2024-07-15 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 1,001 |
| 2024-07-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 84 |
| 2024-07-11 | 3.820 | 3.940 | 3.720 | 3.720 | 3.720 | 1,970 |
| 2024-07-10 | 3.780 | 3.920 | 3.780 | 3.800 | 3.800 | 2,568 |
| 2024-07-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30,001 |
| 2024-07-05 | 3.780 | 4.020 | 3.780 | 4.020 | 4.020 | 834 |
| 2024-07-04 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 9,187 |
| 2024-07-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3 |
| 2024-07-02 | 3.880 | 4.020 | 3.880 | 4.020 | 4.020 | 5,867 |
| 2024-07-01 | 3.800 | 3.820 | 3.700 | 3.700 | 3.700 | 2,426 |
| 2024-06-28 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 11,878 |
| 2024-06-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 11,375 |
| 2024-06-26 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 883 |
| 2024-06-25 | 3.840 | 3.960 | 3.820 | 3.960 | 3.960 | 3,546 |
| 2024-06-24 | 3.880 | 3.900 | 3.780 | 3.780 | 3.780 | 42,184 |
| 2024-06-21 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 6,118 |
| 2024-06-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2024-06-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-06-18 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 2,380 |
| 2024-06-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,505 |
| 2024-06-14 | 3.980 | 3.980 | 3.820 | 3.820 | 3.820 | 13,922 |
| 2024-06-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-06-12 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 10,746 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-13 | 0.3922 EUR |
| 2022-09-22 | 0.1156 EUR |
| 2022-04-28 | 0.2395 EUR |
| 2021-09-23 | 0.0624 EUR |
| 2021-04-15 | 0.0641 EUR |
| 2020-09-24 | 0.0199 EUR |
| 2020-04-16 | 0.0506 EUR |
| 2019-09-26 | 0.0244 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.