Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 130 |
| 2024-03-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-03-11 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 652 |
| 2024-03-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,951 |
| 2024-03-07 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 2,777 |
| 2024-03-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-03-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2024-03-04 | 3.580 | 3.580 | 3.420 | 3.420 | 3.420 | 762 |
| 2024-03-01 | 3.580 | 3.580 | 3.420 | 3.420 | 3.420 | 1,505 |
| 2024-02-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2024-02-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-02-27 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 1,183 |
| 2024-02-26 | 3.560 | 3.560 | 3.420 | 3.420 | 3.420 | 8,755 |
| 2024-02-23 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 3,724 |
| 2024-02-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,295 |
| 2024-02-21 | 3.620 | 3.660 | 3.580 | 3.620 | 3.620 | 6,617 |
| 2024-02-20 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 4,708 |
| 2024-02-19 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 504 |
| 2024-02-16 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 7,404 |
| 2024-02-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 21 |
| 2024-02-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4 |
| 2024-02-13 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 1,464 |
| 2024-02-12 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 12,051 |
| 2024-02-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 125 |
| 2024-02-08 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 2,219 |
| 2024-02-07 | 3.600 | 3.660 | 3.500 | 3.500 | 3.500 | 18,816 |
| 2024-02-06 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 4,476 |
| 2024-02-05 | 3.660 | 3.660 | 3.400 | 3.400 | 3.400 | 2,621 |
| 2024-02-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-02-01 | 3.720 | 3.720 | 3.560 | 3.560 | 3.560 | 501 |
| 2024-01-31 | 3.720 | 3.720 | 3.640 | 3.640 | 3.640 | 2,926 |
| 2024-01-30 | 3.540 | 3.680 | 3.540 | 3.680 | 3.680 | 2,867 |
| 2024-01-29 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 2,429 |
| 2024-01-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-01-25 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 1,980 |
| 2024-01-24 | 3.820 | 3.820 | 3.720 | 3.720 | 3.720 | 761 |
| 2024-01-23 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 5,618 |
| 2024-01-22 | 3.760 | 3.840 | 3.760 | 3.760 | 3.760 | 2,790 |
| 2024-01-19 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 34,863 |
| 2024-01-18 | 3.980 | 3.980 | 3.840 | 3.960 | 3.960 | 29,813 |
| 2024-01-17 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 1,801 |
| 2024-01-16 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,234 |
| 2024-01-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2,325 |
| 2024-01-12 | 4.200 | 4.240 | 4.200 | 4.200 | 4.200 | 4,872 |
| 2024-01-11 | 4.260 | 4.260 | 4.180 | 4.180 | 4.180 | 648 |
| 2024-01-10 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 17,474 |
| 2024-01-09 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 788 |
| 2024-01-08 | 4.380 | 4.440 | 4.380 | 4.440 | 4.440 | 9,351 |
| 2024-01-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 682 |
| 2024-01-04 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 247 |
| 2024-01-03 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 8 |
| 2024-01-02 | 4.600 | 4.680 | 4.440 | 4.440 | 4.440 | 3,919 |
| 2023-12-29 | 4.520 | 4.580 | 4.520 | 4.580 | 4.580 | 1,677 |
| 2023-12-28 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 475 |
| 2023-12-27 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 1,422 |
| 2023-12-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 67 |
| 2023-12-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 721 |
| 2023-12-20 | 4.360 | 4.440 | 4.320 | 4.320 | 4.320 | 1,254 |
| 2023-12-19 | 4.420 | 4.460 | 4.400 | 4.460 | 4.460 | 1,577 |
| 2023-12-18 | 4.540 | 4.540 | 4.420 | 4.420 | 4.420 | 1,444 |
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.