Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 1,252 |
| 2023-06-29 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 4,799 |
| 2023-06-28 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 2,886 |
| 2023-06-27 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 3,690 |
| 2023-06-26 | 5.350 | 5.450 | 5.200 | 5.350 | 5.350 | 1,234 |
| 2023-06-23 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 1,593 |
| 2023-06-22 | 5.150 | 5.300 | 5.150 | 5.200 | 5.200 | 11,905 |
| 2023-06-21 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 5,382 |
| 2023-06-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,375 |
| 2023-06-19 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 651 |
| 2023-06-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,337 |
| 2023-06-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 21,062 |
| 2023-06-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 21,062 |
| 2023-06-13 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 1,022 |
| 2023-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 37 |
| 2023-06-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,984 |
| 2023-06-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,547 |
| 2023-06-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,547 |
| 2023-06-06 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,661 |
| 2023-06-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 817 |
| 2023-06-02 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 817 |
| 2023-06-01 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 2,200 |
| 2023-05-31 | 4.960 | 5.200 | 4.920 | 5.200 | 5.200 | 11,935 |
| 2023-05-30 | 5.050 | 5.150 | 4.960 | 5.150 | 5.150 | 1,597 |
| 2023-05-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 815 |
| 2023-05-26 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 815 |
| 2023-05-25 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 136,509 |
| 2023-05-24 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 5,660 |
| 2023-05-23 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 2,225 |
| 2023-05-22 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 978 |
| 2023-05-19 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 380 |
| 2023-05-18 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 467 |
| 2023-05-17 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 951 |
| 2023-05-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 75 |
| 2023-05-15 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 4,036 |
| 2023-05-12 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 9,095 |
| 2023-05-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,721 |
| 2023-05-10 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 7,703 |
| 2023-05-09 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 3,233 |
| 2023-05-08 | 5.150 | 5.200 | 5.050 | 5.050 | 5.050 | 574 |
| 2023-05-05 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 582 |
| 2023-05-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3,164 |
| 2023-05-03 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,156 |
| 2023-05-02 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 413 |
| 2023-04-28 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 6,631 |
| 2023-04-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2023-04-26 | 5.050 | 5.250 | 5.050 | 5.200 | 5.200 | 82,328 |
| 2023-04-25 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 50,984 |
| 2023-04-24 | 5.450 | 5.500 | 5.250 | 5.500 | 5.500 | 7,098 |
| 2023-04-21 | 5.350 | 5.400 | 5.250 | 5.400 | 5.400 | 1,126 |
| 2023-04-20 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,842 |
| 2023-04-19 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 2,162 |
| 2023-04-18 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 5,308 |
| 2023-04-17 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 2,199 |
| 2023-04-14 | 5.200 | 5.450 | 5.200 | 5.250 | 5.250 | 5,247 |
| 2023-04-13 | 5.450 | 5.450 | 5.250 | 5.450 | 5.450 | 24,689 |
| 2023-04-12 | 5.500 | 5.700 | 5.400 | 5.700 | 5.267 | 27,997 |
| 2023-04-11 | 5.450 | 5.550 | 5.450 | 5.550 | 5.128 | 6,331 |
| 2023-04-06 | 5.350 | 5.450 | 5.350 | 5.450 | 5.075 | 1,342 |
| 2023-04-05 | 5.300 | 5.300 | 5.250 | 5.300 | 4.935 | 5,900 |
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.