Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	5.250	5.350	5.250	5.300	4.935	387
2023-04-03	5.300	5.400	5.100	5.300	4.935	2,872
2023-03-31	5.350	5.350	5.250	5.250	4.889	1,054
2023-03-30	5.300	5.300	5.300	5.300	4.935	300
2023-03-29	5.550	5.550	5.300	5.300	4.935	174
2023-03-28	5.350	5.550	5.350	5.550	5.168	2,148
2023-03-27	5.250	5.250	5.250	5.250	4.889	15
2023-03-24	5.150	5.350	5.150	5.350	4.982	1,642
2023-03-23	5.250	5.350	5.250	5.350	4.982	1,258
2023-03-22	5.150	5.300	5.150	5.300	4.935	6,448
2023-03-21	5.000	5.000	4.880	4.880	4.544	1,108
2023-03-20	5.200	5.200	5.200	5.200	4.842	99
2023-03-17	5.050	5.200	5.050	5.200	4.842	2,194
2023-03-16	5.150	5.150	5.150	5.150	4.796	13
2023-03-15	5.050	5.050	5.050	5.050	4.703	1,942
2023-03-14	5.250	5.300	5.250	5.300	4.935	577
2023-03-13	5.400	5.450	5.350	5.350	4.982	4,056
2023-03-08	5.500	5.500	5.350	5.350	4.982	261
2023-03-07	5.450	5.450	5.400	5.400	5.028	2,369
2023-03-06	5.550	5.600	5.450	5.600	5.215	1,542
2023-03-02	5.400	5.400	5.400	5.400	5.028	7
2023-03-01	5.550	5.600	5.550	5.600	5.215	166
2023-02-28	5.500	5.600	5.500	5.600	5.215	1,266
2023-02-27	5.600	5.600	5.450	5.450	5.075	366
2023-02-24	5.600	5.600	5.500	5.500	5.122	572
2023-02-23	5.600	5.600	5.600	5.600	5.215	17
2023-02-22	5.450	5.600	5.450	5.600	5.215	268
2023-02-21	5.500	5.500	5.450	5.450	5.075	3,245
2023-02-20	5.350	5.400	5.300	5.350	4.982	3,321
2023-02-17	5.450	5.500	5.400	5.500	5.122	1,130
2023-02-16	5.350	5.450	5.300	5.450	5.075	1,427
2023-02-15	5.450	5.450	5.400	5.400	5.028	1,419
2023-02-14	5.450	5.450	5.450	5.450	5.075	2
2023-02-13	5.600	5.600	5.600	5.600	5.215	2
2023-02-10	5.600	5.600	5.600	5.600	5.215	30
2023-02-09	5.500	5.650	5.500	5.650	5.261	2,005
2023-02-08	5.450	5.450	5.450	5.450	5.075	2,512
2023-02-07	5.350	5.500	5.300	5.500	5.122	22,143
2023-02-03	5.450	5.450	5.450	5.450	5.075	100
2023-02-01	5.350	5.450	5.350	5.450	5.075	3,831
2023-01-31	5.400	5.400	5.300	5.300	4.935	3,392
2023-01-30	5.500	5.500	5.500	5.500	5.122	2
2023-01-27	5.450	5.500	5.400	5.500	5.122	2,719
2023-01-26	5.350	5.450	5.350	5.450	5.075	1,529
2023-01-25	5.350	5.450	5.350	5.450	5.075	916
2023-01-24	5.350	5.450	5.350	5.450	5.075	356
2023-01-23	5.450	5.450	5.450	5.450	5.075	1
2023-01-20	5.400	5.400	5.200	5.200	4.842	6,194
2023-01-19	5.400	5.400	5.400	5.400	5.028	76
2023-01-18	5.050	5.250	5.050	5.200	4.842	3,945
2023-01-17	4.900	4.900	4.900	4.900	4.563	2
2023-01-13	4.920	4.920	4.920	4.920	4.582	1
2023-01-11	4.960	4.960	4.960	4.960	4.619	958
2023-01-10	4.960	4.960	4.900	4.900	4.563	1,753
2023-01-06	4.940	4.940	4.940	4.940	4.600	733
2023-01-05	4.980	4.980	4.900	4.900	4.563	8,438
2022-12-29	4.760	4.760	4.760	4.760	4.433	3
2022-12-28	4.880	4.900	4.880	4.900	4.563	3,238
2022-12-23	4.900	4.900	4.900	4.900	4.563	168
2022-12-22	4.900	4.900	4.900	4.900	4.563	2

← NewerPage 16 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.