Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.920	4.920	4.920	4.920	4.920	3,262
2023-09-21	4.960	4.960	4.720	4.720	4.720	7,795
2023-09-20	5.050	5.150	4.940	5.150	4.975	1,642
2023-09-19	4.980	5.000	4.920	4.920	4.753	32,337
2023-09-18	4.940	5.050	4.940	5.000	4.830	3,758
2023-09-15	5.050	5.050	4.920	4.920	4.753	600
2023-09-14	5.100	5.100	5.100	5.100	5.100	2,427
2023-09-13	5.100	5.150	5.050	5.050	5.050	6,470
2023-09-12	4.960	5.150	4.960	5.000	5.000	3,325
2023-09-11	4.900	5.000	4.860	4.860	4.860	9,154
2023-09-08	4.920	4.960	4.900	4.900	4.900	1,638
2023-09-07	4.900	4.960	4.900	4.900	4.900	1,227
2023-09-06	4.860	4.860	4.860	4.860	4.860	0
2023-09-05	4.860	4.860	4.860	4.860	4.860	0
2023-09-04	4.960	4.960	4.860	4.860	4.860	13,123
2023-09-01	4.760	4.760	4.760	4.760	4.760	301
2023-08-31	4.920	4.920	4.760	4.760	4.760	433
2023-08-30	5.100	5.100	4.760	4.760	4.760	2,457
2023-08-29	5.050	5.050	4.880	4.880	4.880	1,292
2023-08-28	5.050	5.050	5.050	5.050	5.050	100
2023-08-25	4.900	4.940	4.900	4.940	4.940	1,322
2023-08-24	4.980	5.100	4.960	5.100	5.100	409
2023-08-23	4.920	5.000	4.920	4.960	4.960	61,745
2023-08-22	4.960	4.960	4.960	4.960	4.960	5
2023-08-21	4.940	5.000	4.940	4.960	4.960	2,720
2023-08-18	4.900	4.900	4.900	4.900	4.900	1,506
2023-08-17	4.960	5.000	4.880	4.880	4.880	14,267
2023-08-16	4.900	4.900	4.880	4.880	4.880	630
2023-08-15	4.960	5.050	4.880	4.880	4.880	2,840
2023-08-14	4.880	4.920	4.800	4.800	4.800	548
2023-08-11	4.900	4.980	4.880	4.980	4.980	3,232
2023-08-10	4.940	4.940	4.900	4.900	4.900	354
2023-08-09	4.940	5.050	4.880	5.050	5.050	2,080
2023-08-08	4.800	4.880	4.760	4.800	4.800	1,201
2023-08-07	4.840	4.840	4.760	4.760	4.760	1,167
2023-08-04	4.800	4.880	4.780	4.780	4.780	123,661
2023-08-03	4.800	4.800	4.800	4.800	4.800	2,090
2023-08-02	4.920	4.920	4.820	4.820	4.820	3,168
2023-08-01	4.920	4.920	4.920	4.920	4.920	823
2023-07-31	4.940	4.940	4.920	4.920	4.920	823
2023-07-28	4.920	4.920	4.920	4.920	4.920	1,001
2023-07-27	4.940	4.940	4.920	4.920	4.920	1,001
2023-07-26	4.920	4.920	4.920	4.920	4.920	1
2023-07-25	4.960	5.000	4.920	4.920	4.920	835
2023-07-24	4.920	4.940	4.800	4.800	4.800	870
2023-07-21	4.920	4.920	4.820	4.900	4.900	1,607
2023-07-20	4.940	4.940	4.760	4.780	4.780	4,780
2023-07-19	4.960	4.960	4.840	4.840	4.840	3,152
2023-07-18	4.980	5.000	4.960	4.960	4.960	2,197
2023-07-17	5.050	5.150	5.000	5.000	5.000	277
2023-07-14	5.050	5.200	5.050	5.200	5.200	1,196
2023-07-13	5.050	5.200	5.050	5.200	5.200	2,423
2023-07-12	5.100	5.100	5.100	5.100	5.100	3
2023-07-11	5.100	5.200	5.100	5.200	5.200	115
2023-07-10	5.000	5.000	5.000	5.000	5.000	603
2023-07-07	4.980	4.980	4.980	4.980	4.980	1,250
2023-07-06	5.100	5.150	4.900	4.980	4.980	5,877
2023-07-05	5.100	5.100	5.100	5.100	5.100	621
2023-07-04	5.200	5.200	5.100	5.100	5.100	621
2023-07-03	5.250	5.250	5.200	5.200	5.200	504

← NewerPage 14 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.