Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 256 |
| 2024-06-10 | 4.060 | 4.200 | 4.040 | 4.200 | 4.200 | 2,363 |
| 2024-06-07 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 4,181 |
| 2024-06-06 | 4.080 | 4.100 | 4.060 | 4.060 | 4.060 | 1,973 |
| 2024-06-05 | 4.180 | 4.180 | 4.020 | 4.080 | 4.080 | 1,442 |
| 2024-06-04 | 4.200 | 4.200 | 4.100 | 4.120 | 4.120 | 576 |
| 2024-06-03 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 3,204 |
| 2024-05-31 | 4.360 | 4.360 | 4.200 | 4.240 | 4.240 | 2,840 |
| 2024-05-30 | 4.200 | 4.340 | 4.180 | 4.180 | 4.180 | 24,246 |
| 2024-05-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 22 |
| 2024-05-28 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 185 |
| 2024-05-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 503 |
| 2024-05-24 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 578 |
| 2024-05-23 | 4.100 | 4.220 | 4.100 | 4.100 | 4.100 | 1,137 |
| 2024-05-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,100 |
| 2024-05-21 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 1,045 |
| 2024-05-20 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 208 |
| 2024-05-17 | 4.020 | 4.220 | 4.020 | 4.120 | 4.120 | 37,567 |
| 2024-05-16 | 3.960 | 4.160 | 3.960 | 4.160 | 4.160 | 753 |
| 2024-05-15 | 3.900 | 4.160 | 3.900 | 4.160 | 4.160 | 21,768 |
| 2024-05-14 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 233 |
| 2024-05-13 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 375 |
| 2024-05-10 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 93,562 |
| 2024-05-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 247 |
| 2024-05-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3 |
| 2024-05-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-03 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 2,098 |
| 2024-05-02 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 3,030 |
| 2024-04-30 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 515 |
| 2024-04-29 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 1,178 |
| 2024-04-26 | 3.900 | 3.940 | 3.880 | 3.880 | 3.880 | 3,079 |
| 2024-04-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 25 |
| 2024-04-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-04-23 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 1,393 |
| 2024-04-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-04-19 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 612 |
| 2024-04-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-04-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 41 |
| 2024-04-16 | 4.000 | 4.020 | 3.900 | 4.020 | 4.020 | 2,285 |
| 2024-04-15 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 12,321 |
| 2024-04-12 | 3.960 | 4.020 | 3.940 | 3.980 | 3.980 | 69,828 |
| 2024-04-11 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 6,344 |
| 2024-04-10 | 4.240 | 4.380 | 4.240 | 4.380 | 3.995 | 18,943 |
| 2024-04-09 | 4.260 | 4.340 | 4.260 | 4.340 | 3.958 | 2,134 |
| 2024-04-08 | 4.160 | 4.340 | 4.160 | 4.340 | 3.958 | 21,502 |
| 2024-04-05 | 4.060 | 4.080 | 3.960 | 3.960 | 3.612 | 12,673 |
| 2024-04-04 | 4.020 | 4.040 | 3.880 | 3.880 | 3.880 | 11,633 |
| 2024-04-03 | 4.040 | 4.120 | 4.040 | 4.040 | 4.040 | 18,359 |
| 2024-04-02 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 4,587 |
| 2024-03-28 | 3.740 | 3.800 | 3.720 | 3.800 | 3.800 | 2,655 |
| 2024-03-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50,001 |
| 2024-03-26 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 7,120 |
| 2024-03-25 | 3.860 | 3.860 | 3.660 | 3.660 | 3.660 | 4,417 |
| 2024-03-22 | 3.700 | 3.860 | 3.700 | 3.860 | 3.860 | 27,005 |
| 2024-03-21 | 3.500 | 3.540 | 3.440 | 3.440 | 3.440 | 17,069 |
| 2024-03-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 530 |
| 2024-03-19 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 1,063 |
| 2024-03-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-03-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-03-14 | 3.520 | 3.520 | 3.380 | 3.380 | 3.380 | 33,551 |
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.