Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.420 | 4.420 | 4.060 | 4.060 | 3.781 | 13,157 |
| 2022-09-27 | 4.500 | 4.560 | 4.500 | 4.560 | 4.246 | 1,114 |
| 2022-09-26 | 4.460 | 4.460 | 4.320 | 4.320 | 4.023 | 5,892 |
| 2022-09-23 | 4.720 | 4.740 | 4.600 | 4.700 | 4.377 | 4,395 |
| 2022-09-22 | 4.800 | 4.820 | 4.540 | 4.760 | 4.433 | 5,699 |
| 2022-09-21 | 4.960 | 4.960 | 4.880 | 4.960 | 4.511 | 3,631 |
| 2022-09-20 | 4.900 | 4.900 | 4.880 | 4.880 | 4.438 | 2,078 |
| 2022-09-16 | 4.960 | 4.960 | 4.880 | 4.880 | 4.438 | 1,734 |
| 2022-09-15 | 5.050 | 5.050 | 4.900 | 4.960 | 4.511 | 11,509 |
| 2022-09-14 | 5.050 | 5.050 | 5.050 | 5.050 | 4.593 | 5,750 |
| 2022-09-13 | 5.100 | 5.200 | 5.050 | 5.100 | 4.638 | 1,570 |
| 2022-09-12 | 5.100 | 5.150 | 5.100 | 5.150 | 4.684 | 549 |
| 2022-09-09 | 5.000 | 5.150 | 5.000 | 5.150 | 4.684 | 2,689 |
| 2022-09-08 | 5.000 | 5.000 | 4.980 | 4.980 | 4.529 | 1,520 |
| 2022-09-07 | 5.050 | 5.050 | 4.960 | 4.980 | 4.529 | 2,508 |
| 2022-09-06 | 5.100 | 5.100 | 5.100 | 5.100 | 4.638 | 319 |
| 2022-09-02 | 5.100 | 5.150 | 5.100 | 5.100 | 4.638 | 1,335 |
| 2022-09-01 | 5.150 | 5.150 | 5.000 | 5.000 | 4.547 | 10,312 |
| 2022-08-31 | 5.150 | 5.150 | 5.050 | 5.150 | 4.684 | 4,141 |
| 2022-08-30 | 5.400 | 5.400 | 5.150 | 5.300 | 4.820 | 11,232 |
| 2022-08-26 | 5.250 | 5.400 | 5.200 | 5.400 | 4.911 | 587 |
| 2022-08-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.866 | 1,123 |
| 2022-08-24 | 5.200 | 5.300 | 5.200 | 5.300 | 4.820 | 6,765 |
| 2022-08-23 | 5.300 | 5.400 | 5.300 | 5.400 | 4.911 | 1,993 |
| 2022-08-22 | 5.300 | 5.350 | 5.250 | 5.350 | 4.866 | 2,348 |
| 2022-08-19 | 5.400 | 5.400 | 5.350 | 5.400 | 4.911 | 4,731 |
| 2022-08-18 | 5.450 | 5.600 | 5.450 | 5.450 | 4.957 | 4,790 |
| 2022-08-17 | 5.600 | 5.700 | 5.300 | 5.300 | 4.820 | 23,005 |
| 2022-08-16 | 5.500 | 5.600 | 5.450 | 5.450 | 4.957 | 18,516 |
| 2022-08-12 | 5.500 | 5.500 | 5.300 | 5.450 | 4.957 | 2,999 |
| 2022-08-11 | 5.550 | 5.550 | 5.500 | 5.500 | 5.002 | 2,153 |
| 2022-08-10 | 5.650 | 5.700 | 5.650 | 5.700 | 5.184 | 9 |
| 2022-08-09 | 5.550 | 5.700 | 5.550 | 5.700 | 5.184 | 1,532 |
| 2022-08-08 | 5.600 | 5.650 | 5.500 | 5.500 | 5.002 | 8,126 |
| 2022-08-05 | 5.500 | 5.600 | 5.500 | 5.600 | 5.093 | 1,508 |
| 2022-08-04 | 5.500 | 5.550 | 5.400 | 5.450 | 4.957 | 3,346 |
| 2022-08-03 | 5.350 | 5.350 | 5.300 | 5.300 | 4.820 | 620 |
| 2022-08-02 | 5.300 | 5.300 | 5.250 | 5.250 | 4.775 | 1,122 |
| 2022-08-01 | 5.250 | 5.250 | 5.250 | 5.250 | 4.775 | 1,682 |
| 2022-07-29 | 5.200 | 5.300 | 5.200 | 5.300 | 4.820 | 2,508 |
| 2022-07-28 | 5.250 | 5.350 | 5.200 | 5.200 | 4.729 | 3,653 |
| 2022-07-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.547 | 186 |
| 2022-07-22 | 5.050 | 5.050 | 5.050 | 5.050 | 4.593 | 750 |
| 2022-07-21 | 5.150 | 5.150 | 5.150 | 5.150 | 4.684 | 1,000 |
| 2022-07-20 | 5.100 | 5.150 | 5.100 | 5.100 | 4.638 | 2,329 |
| 2022-07-19 | 4.920 | 5.050 | 4.900 | 4.900 | 4.457 | 221 |
| 2022-07-15 | 4.980 | 4.980 | 4.900 | 4.900 | 4.457 | 806 |
| 2022-07-14 | 5.200 | 5.200 | 4.940 | 5.050 | 4.593 | 11,099 |
| 2022-07-13 | 5.350 | 5.350 | 5.250 | 5.300 | 4.820 | 5,687 |
| 2022-07-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.820 | 1,500 |
| 2022-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 4.820 | 3 |
| 2022-07-08 | 5.050 | 5.300 | 4.920 | 5.300 | 4.820 | 6,377 |
| 2022-07-07 | 4.940 | 5.150 | 4.940 | 5.150 | 4.684 | 6,024 |
| 2022-07-06 | 4.840 | 4.840 | 4.780 | 4.780 | 4.347 | 2,047 |
| 2022-07-05 | 5.100 | 5.100 | 4.760 | 4.840 | 4.402 | 6,089 |
| 2022-07-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.593 | 200 |
| 2022-07-01 | 5.050 | 5.050 | 4.880 | 4.960 | 4.511 | 8,863 |
| 2022-06-30 | 5.150 | 5.250 | 5.100 | 5.250 | 4.775 | 31,077 |
| 2022-06-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.638 | 1,195 |
| 2022-06-28 | 5.300 | 5.350 | 5.100 | 5.300 | 4.820 | 5,631 |
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.