Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.780 | 4.820 | 4.700 | 4.700 | 4.377 | 8,283 |
| 2022-12-20 | 4.720 | 4.780 | 4.700 | 4.700 | 4.377 | 2,219 |
| 2022-12-19 | 4.780 | 4.780 | 4.700 | 4.700 | 4.377 | 160 |
| 2022-12-16 | 4.780 | 4.900 | 4.780 | 4.900 | 4.563 | 2,226 |
| 2022-12-15 | 4.840 | 4.920 | 4.800 | 4.800 | 4.470 | 8,092 |
| 2022-12-14 | 4.860 | 4.860 | 4.800 | 4.860 | 4.526 | 3,145 |
| 2022-12-13 | 4.880 | 4.920 | 4.880 | 4.920 | 4.582 | 430 |
| 2022-12-12 | 4.960 | 4.960 | 4.840 | 4.840 | 4.507 | 2,494 |
| 2022-12-09 | 4.960 | 5.100 | 4.920 | 4.920 | 4.582 | 3,752 |
| 2022-12-08 | 4.980 | 4.980 | 4.940 | 4.940 | 4.600 | 1,734 |
| 2022-12-07 | 4.920 | 4.920 | 4.920 | 4.920 | 4.582 | 17,490 |
| 2022-12-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.656 | 1,000 |
| 2022-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.656 | 4,241 |
| 2022-12-02 | 5.050 | 5.050 | 5.050 | 5.050 | 4.703 | 693 |
| 2022-12-01 | 5.050 | 5.050 | 5.000 | 5.000 | 4.656 | 529 |
| 2022-11-30 | 5.100 | 5.250 | 5.100 | 5.250 | 4.889 | 1,981 |
| 2022-11-29 | 5.100 | 5.150 | 5.050 | 5.050 | 4.703 | 7,767 |
| 2022-11-28 | 5.100 | 5.100 | 5.000 | 5.000 | 4.656 | 21,834 |
| 2022-11-25 | 5.050 | 5.200 | 5.000 | 5.000 | 4.656 | 3,174 |
| 2022-11-24 | 5.150 | 5.150 | 5.000 | 5.000 | 4.656 | 642 |
| 2022-11-23 | 5.050 | 5.150 | 5.000 | 5.100 | 4.749 | 1,662 |
| 2022-11-22 | 5.000 | 5.200 | 5.000 | 5.000 | 4.656 | 3,676 |
| 2022-11-21 | 5.050 | 5.050 | 5.000 | 5.000 | 4.656 | 3,905 |
| 2022-11-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.796 | 528 |
| 2022-11-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.656 | 1 |
| 2022-11-16 | 5.000 | 5.100 | 5.000 | 5.000 | 4.656 | 965 |
| 2022-11-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.703 | 40,001 |
| 2022-11-14 | 5.050 | 5.200 | 5.000 | 5.000 | 4.656 | 21,858 |
| 2022-11-11 | 5.050 | 5.150 | 5.050 | 5.050 | 4.703 | 3,653 |
| 2022-11-10 | 4.980 | 5.100 | 4.920 | 5.100 | 4.749 | 5,095 |
| 2022-11-09 | 5.000 | 5.000 | 4.840 | 4.840 | 4.507 | 1,484 |
| 2022-11-08 | 4.860 | 4.980 | 4.860 | 4.980 | 4.637 | 3,827 |
| 2022-11-07 | 4.820 | 4.920 | 4.820 | 4.920 | 4.582 | 4,001 |
| 2022-11-04 | 4.700 | 4.820 | 4.700 | 4.820 | 4.488 | 5,917 |
| 2022-11-03 | 4.720 | 4.740 | 4.720 | 4.740 | 4.414 | 4,216 |
| 2022-11-02 | 4.800 | 4.880 | 4.720 | 4.880 | 4.544 | 1,510 |
| 2022-11-01 | 4.940 | 4.940 | 4.720 | 4.720 | 4.395 | 2,401 |
| 2022-10-31 | 4.840 | 4.960 | 4.820 | 4.960 | 4.619 | 1,203 |
| 2022-10-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.544 | 166 |
| 2022-10-27 | 4.940 | 4.940 | 4.880 | 4.880 | 4.544 | 917 |
| 2022-10-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.619 | 203 |
| 2022-10-25 | 4.860 | 4.960 | 4.860 | 4.960 | 4.619 | 1,481 |
| 2022-10-24 | 4.900 | 5.050 | 4.800 | 4.820 | 4.488 | 8,365 |
| 2022-10-21 | 4.820 | 4.920 | 4.820 | 4.920 | 4.582 | 1,273 |
| 2022-10-20 | 4.700 | 4.740 | 4.700 | 4.740 | 4.414 | 2,055 |
| 2022-10-19 | 4.760 | 4.760 | 4.580 | 4.580 | 4.265 | 8,479 |
| 2022-10-18 | 4.760 | 4.820 | 4.760 | 4.760 | 4.433 | 7,668 |
| 2022-10-17 | 4.800 | 4.880 | 4.740 | 4.740 | 4.414 | 5,713 |
| 2022-10-14 | 4.640 | 4.720 | 4.640 | 4.640 | 4.321 | 4,441 |
| 2022-10-13 | 4.520 | 4.640 | 4.420 | 4.480 | 4.172 | 6,502 |
| 2022-10-12 | 4.440 | 4.440 | 4.340 | 4.440 | 4.135 | 14,782 |
| 2022-10-11 | 4.520 | 4.600 | 4.460 | 4.600 | 4.284 | 663 |
| 2022-10-10 | 4.480 | 4.480 | 4.440 | 4.440 | 4.135 | 2,309 |
| 2022-10-07 | 4.580 | 4.600 | 4.540 | 4.600 | 4.284 | 1,501 |
| 2022-10-06 | 4.400 | 4.600 | 4.400 | 4.600 | 4.284 | 2,847 |
| 2022-10-05 | 4.480 | 4.480 | 4.320 | 4.460 | 4.153 | 4,108 |
| 2022-10-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.153 | 215 |
| 2022-10-03 | 4.360 | 4.540 | 4.360 | 4.440 | 4.135 | 5,427 |
| 2022-09-30 | 4.360 | 4.380 | 4.360 | 4.380 | 4.079 | 5,754 |
| 2022-09-29 | 4.180 | 4.320 | 4.040 | 4.320 | 4.023 | 100,307 |
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.