Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.440	4.620	4.440	4.440	4.440	6,116
2023-12-14	4.480	4.480	4.300	4.360	4.360	25,199
2023-12-13	4.500	4.540	4.500	4.540	4.540	2,725
2023-12-12	4.640	4.660	4.520	4.660	4.660	607
2023-12-11	4.800	4.800	4.800	4.800	4.800	0
2023-12-08	4.700	4.800	4.700	4.800	4.800	28,576
2023-12-07	4.760	4.760	4.700	4.700	4.700	1,067
2023-12-06	4.700	4.760	4.700	4.760	4.760	278
2023-12-05	4.680	4.820	4.680	4.820	4.820	1,924
2023-12-04	4.780	4.780	4.780	4.780	4.780	115
2023-12-01	4.720	4.780	4.700	4.780	4.780	2,175
2023-11-30	4.720	4.760	4.720	4.760	4.760	165
2023-11-29	4.760	4.820	4.740	4.820	4.820	35,056
2023-11-28	4.700	4.700	4.680	4.680	4.680	126
2023-11-27	4.680	4.780	4.680	4.700	4.700	119,783
2023-11-24	4.680	4.680	4.680	4.680	4.680	25,972
2023-11-23	4.640	4.680	4.640	4.680	4.680	11,640
2023-11-22	4.640	4.640	4.620	4.620	4.620	52,333
2023-11-21	4.540	4.640	4.540	4.640	4.640	3,488
2023-11-20	4.600	4.640	4.520	4.640	4.640	3,413
2023-11-17	4.540	4.540	4.540	4.540	4.540	12,611
2023-11-16	4.620	4.620	4.620	4.620	4.620	31,064
2023-11-15	4.600	4.620	4.500	4.540	4.540	15,699
2023-11-14	4.540	4.600	4.520	4.600	4.600	1,892
2023-11-13	4.460	4.480	4.400	4.480	4.480	2,123
2023-11-10	4.400	4.420	4.380	4.380	4.380	3,028
2023-11-09	4.600	4.600	4.600	4.600	4.600	1,263
2023-11-08	4.580	4.580	4.500	4.500	4.500	3,180
2023-11-07	4.620	4.620	4.600	4.600	4.600	1,518
2023-11-06	4.620	4.620	4.480	4.480	4.480	299
2023-11-03	4.600	4.680	4.580	4.680	4.680	894
2023-11-02	4.480	4.600	4.480	4.540	4.540	3,625
2023-11-01	4.600	4.600	4.460	4.560	4.560	2,310
2023-10-31	4.640	4.640	4.640	4.640	4.640	0
2023-10-30	4.640	4.640	4.640	4.640	4.640	0
2023-10-27	4.580	4.640	4.540	4.640	4.640	11,233
2023-10-26	4.500	4.600	4.380	4.600	4.600	4,476
2023-10-25	4.520	4.540	4.500	4.540	4.540	7,418
2023-10-24	4.640	4.640	4.580	4.580	4.580	670
2023-10-23	4.600	4.600	4.600	4.600	4.600	1,981
2023-10-20	4.700	4.700	4.600	4.600	4.600	2,778
2023-10-19	4.600	4.600	4.600	4.600	4.600	12,625
2023-10-18	4.660	4.660	4.620	4.620	4.620	481
2023-10-17	4.740	4.740	4.640	4.700	4.700	3,932
2023-10-16	4.660	4.660	4.660	4.660	4.660	102
2023-10-13	4.660	4.680	4.660	4.680	4.680	376
2023-10-12	4.720	4.720	4.680	4.680	4.680	1,525
2023-10-11	4.760	4.760	4.720	4.720	4.720	588
2023-10-10	4.660	4.820	4.660	4.820	4.820	1,315
2023-10-09	4.780	4.780	4.580	4.580	4.580	716
2023-10-06	4.700	4.720	4.700	4.720	4.720	211
2023-10-05	4.740	4.740	4.740	4.740	4.740	1,236
2023-10-04	4.840	4.840	4.720	4.740	4.740	1,166
2023-10-03	4.740	4.740	4.680	4.720	4.720	4,501
2023-10-02	4.760	4.760	4.760	4.760	4.760	0
2023-09-29	4.760	4.760	4.760	4.760	4.760	0
2023-09-28	4.760	4.760	4.760	4.760	4.760	349
2023-09-27	4.700	4.720	4.700	4.720	4.720	2,674
2023-09-26	4.720	4.720	4.720	4.720	4.720	0
2023-09-25	4.740	4.740	4.700	4.720	4.720	3,095

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.