Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5.300 | 5.350 | 5.100 | 5.300 | 4.820 | 5,631 |
| 2022-06-27 | 4.900 | 5.100 | 4.900 | 5.100 | 4.638 | 991 |
| 2022-06-24 | 4.900 | 4.900 | 4.860 | 4.860 | 4.420 | 5,342 |
| 2022-06-23 | 4.860 | 4.900 | 4.860 | 4.900 | 4.457 | 7,452 |
| 2022-06-22 | 5.050 | 5.050 | 5.000 | 5.000 | 4.547 | 2,191 |
| 2022-06-21 | 5.050 | 5.100 | 5.050 | 5.050 | 4.593 | 913 |
| 2022-06-20 | 5.050 | 5.150 | 5.050 | 5.150 | 4.684 | 1,048 |
| 2022-06-17 | 5.100 | 5.150 | 5.100 | 5.150 | 4.684 | 1,208 |
| 2022-06-16 | 5.450 | 5.550 | 5.150 | 5.150 | 4.684 | 6,874 |
| 2022-06-15 | 5.350 | 5.350 | 5.350 | 5.350 | 4.866 | 26 |
| 2022-06-14 | 5.550 | 5.550 | 5.500 | 5.500 | 5.002 | 724 |
| 2022-06-13 | 5.550 | 5.550 | 5.450 | 5.550 | 5.048 | 2,432 |
| 2022-06-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.230 | 500 |
| 2022-06-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.093 | 5 |
| 2022-06-08 | 5.650 | 5.650 | 5.550 | 5.550 | 5.048 | 1,474 |
| 2022-06-06 | 5.700 | 5.750 | 5.650 | 5.650 | 5.139 | 2,813 |
| 2022-06-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.184 | 3 |
| 2022-06-01 | 5.800 | 5.800 | 5.700 | 5.700 | 5.184 | 2,412 |
| 2022-05-31 | 5.800 | 5.800 | 5.700 | 5.800 | 5.275 | 1,675 |
| 2022-05-30 | 5.650 | 5.650 | 5.600 | 5.600 | 5.093 | 571 |
| 2022-05-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.048 | 1,551 |
| 2022-05-26 | 5.450 | 5.450 | 5.400 | 5.400 | 4.911 | 1,094 |
| 2022-05-25 | 5.500 | 5.500 | 5.400 | 5.450 | 4.957 | 659 |
| 2022-05-24 | 5.350 | 5.400 | 5.300 | 5.400 | 4.911 | 3,113 |
| 2022-05-23 | 5.400 | 5.400 | 5.350 | 5.350 | 4.866 | 80 |
| 2022-05-20 | 5.350 | 5.600 | 5.350 | 5.400 | 4.911 | 2,623 |
| 2022-05-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.911 | 2,302 |
| 2022-05-17 | 5.300 | 5.450 | 5.300 | 5.400 | 4.911 | 10,494 |
| 2022-05-16 | 5.200 | 5.300 | 5.200 | 5.250 | 4.775 | 2,649 |
| 2022-05-13 | 5.200 | 5.200 | 5.200 | 5.200 | 4.729 | 629 |
| 2022-05-12 | 5.400 | 5.400 | 5.150 | 5.250 | 4.775 | 4,026 |
| 2022-05-11 | 5.350 | 5.400 | 5.300 | 5.300 | 4.820 | 5,369 |
| 2022-05-10 | 5.500 | 5.500 | 5.300 | 5.450 | 4.957 | 1,197 |
| 2022-05-09 | 5.550 | 5.550 | 5.400 | 5.450 | 4.957 | 14,073 |
| 2022-05-06 | 5.700 | 5.700 | 5.550 | 5.550 | 5.048 | 23,224 |
| 2022-05-05 | 5.850 | 5.900 | 5.700 | 5.900 | 5.366 | 990 |
| 2022-05-04 | 5.800 | 5.900 | 5.800 | 5.900 | 5.366 | 203 |
| 2022-05-03 | 5.600 | 5.850 | 5.400 | 5.850 | 5.321 | 12,140 |
| 2022-04-29 | 5.700 | 5.800 | 5.700 | 5.700 | 5.184 | 1,178 |
| 2022-04-28 | 6.000 | 6.000 | 5.750 | 5.750 | 5.230 | 2,437 |
| 2022-04-27 | 5.950 | 6.150 | 5.950 | 6.150 | 5.376 | 384 |
| 2022-04-25 | 6.200 | 6.200 | 6.200 | 6.200 | 5.419 | 1,290 |
| 2022-04-21 | 6.250 | 6.300 | 6.050 | 6.050 | 5.288 | 1,240 |
| 2022-04-20 | 6.500 | 6.700 | 6.200 | 6.200 | 5.419 | 4,156 |
| 2022-04-19 | 6.300 | 6.500 | 6.300 | 6.500 | 5.682 | 8,363 |
| 2022-04-14 | 6.300 | 6.300 | 6.300 | 6.300 | 5.507 | 451 |
| 2022-04-13 | 5.950 | 6.000 | 5.950 | 6.000 | 5.244 | 626 |
| 2022-04-12 | 5.750 | 5.950 | 5.750 | 5.950 | 5.201 | 2,467 |
| 2022-04-11 | 5.850 | 5.850 | 5.800 | 5.850 | 5.113 | 842 |
| 2022-04-08 | 5.750 | 5.900 | 5.750 | 5.850 | 5.113 | 6,799 |
| 2022-04-07 | 5.550 | 5.700 | 5.550 | 5.650 | 4.939 | 1,786 |
| 2022-04-06 | 5.700 | 5.750 | 5.700 | 5.750 | 5.026 | 790 |
| 2022-04-05 | 5.650 | 5.700 | 5.550 | 5.550 | 4.851 | 3,229 |
| 2022-04-04 | 5.650 | 5.750 | 5.600 | 5.650 | 4.939 | 6,346 |
| 2022-04-01 | 5.500 | 5.600 | 5.450 | 5.550 | 4.851 | 2,740 |
| 2022-03-31 | 5.550 | 5.600 | 5.450 | 5.600 | 4.895 | 3,843 |
| 2022-03-30 | 5.450 | 5.600 | 5.450 | 5.600 | 4.895 | 5,011 |
| 2022-03-29 | 5.350 | 5.350 | 5.350 | 5.350 | 4.676 | 2,680 |
| 2022-03-28 | 5.250 | 5.550 | 5.250 | 5.400 | 4.720 | 1,718 |
| 2022-03-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.676 | 14,192 |
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.