Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.400 | 5.400 | 5.250 | 5.250 | 4.589 | 2,823 |
| 2022-03-23 | 5.550 | 5.600 | 5.450 | 5.450 | 4.764 | 6,030 |
| 2022-03-22 | 5.400 | 5.400 | 5.400 | 5.400 | 4.720 | 12,191 |
| 2022-03-21 | 5.400 | 5.400 | 5.350 | 5.350 | 4.676 | 1,552 |
| 2022-03-18 | 5.300 | 5.300 | 5.200 | 5.200 | 4.545 | 2,534 |
| 2022-03-17 | 5.250 | 5.250 | 5.200 | 5.200 | 4.545 | 502 |
| 2022-03-16 | 5.300 | 5.300 | 5.200 | 5.250 | 4.589 | 2,645 |
| 2022-03-15 | 5.350 | 5.350 | 5.300 | 5.300 | 4.633 | 3,244 |
| 2022-03-14 | 5.400 | 5.400 | 5.400 | 5.400 | 4.720 | 2,000 |
| 2022-03-11 | 5.450 | 5.550 | 5.450 | 5.550 | 4.851 | 151 |
| 2022-03-10 | 5.350 | 5.450 | 5.350 | 5.400 | 4.720 | 27,508 |
| 2022-03-09 | 5.350 | 5.550 | 5.350 | 5.350 | 4.676 | 3,095 |
| 2022-03-08 | 5.150 | 5.350 | 5.150 | 5.350 | 4.676 | 315 |
| 2022-03-07 | 5.150 | 5.150 | 4.920 | 4.920 | 4.300 | 1,144 |
| 2022-03-04 | 5.000 | 5.100 | 5.000 | 5.050 | 4.414 | 2,217 |
| 2022-03-03 | 5.200 | 5.200 | 5.000 | 5.000 | 4.370 | 5,531 |
| 2022-03-02 | 5.150 | 5.200 | 5.150 | 5.200 | 4.545 | 1,225 |
| 2022-03-01 | 5.200 | 5.250 | 5.000 | 5.000 | 4.370 | 268 |
| 2022-02-25 | 5.200 | 5.250 | 5.000 | 5.000 | 4.370 | 2,520 |
| 2022-02-24 | 5.150 | 5.150 | 5.000 | 5.100 | 4.458 | 3,118 |
| 2022-02-23 | 5.250 | 5.250 | 5.250 | 5.250 | 4.589 | 5 |
| 2022-02-22 | 5.250 | 5.250 | 5.100 | 5.100 | 4.458 | 3,239 |
| 2022-02-21 | 5.150 | 5.300 | 5.150 | 5.300 | 4.633 | 3,190 |
| 2022-02-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.502 | 102 |
| 2022-02-15 | 5.200 | 5.250 | 5.100 | 5.150 | 4.502 | 1,883 |
| 2022-02-14 | 5.150 | 5.200 | 5.100 | 5.100 | 4.458 | 11,198 |
| 2022-02-11 | 5.300 | 5.300 | 5.250 | 5.250 | 4.589 | 5,300 |
| 2022-02-10 | 5.050 | 5.150 | 5.050 | 5.050 | 4.414 | 171 |
| 2022-02-09 | 5.050 | 5.100 | 5.050 | 5.050 | 4.414 | 57 |
| 2022-02-08 | 5.100 | 5.150 | 5.100 | 5.150 | 4.502 | 12,080 |
| 2022-02-07 | 5.200 | 5.200 | 5.150 | 5.200 | 4.545 | 1,545 |
| 2022-02-04 | 5.100 | 5.150 | 5.100 | 5.100 | 4.458 | 7,002 |
| 2022-02-03 | 5.200 | 5.300 | 5.200 | 5.200 | 4.545 | 612 |
| 2022-02-02 | 5.150 | 5.250 | 5.150 | 5.250 | 4.589 | 7,762 |
| 2022-02-01 | 5.200 | 5.200 | 5.200 | 5.200 | 4.545 | 11,566 |
| 2022-01-31 | 5.150 | 5.400 | 5.150 | 5.400 | 4.720 | 7,411 |
| 2022-01-28 | 5.250 | 5.250 | 5.250 | 5.250 | 4.589 | 488 |
| 2022-01-27 | 5.300 | 5.400 | 5.200 | 5.300 | 4.633 | 11,431 |
| 2022-01-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.545 | 2,800 |
| 2022-01-24 | 5.400 | 5.500 | 5.100 | 5.100 | 4.458 | 14,633 |
| 2022-01-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.895 | 1 |
| 2022-01-19 | 5.400 | 5.550 | 5.400 | 5.400 | 4.720 | 1,566 |
| 2022-01-18 | 5.500 | 5.600 | 5.400 | 5.600 | 4.895 | 6,948 |
| 2022-01-17 | 5.550 | 5.550 | 5.550 | 5.550 | 4.851 | 1 |
| 2022-01-14 | 5.600 | 5.600 | 5.500 | 5.550 | 4.851 | 3,813 |
| 2022-01-13 | 5.700 | 5.900 | 5.450 | 5.500 | 4.807 | 18,401 |
| 2022-01-12 | 5.900 | 5.900 | 5.600 | 5.850 | 5.113 | 6,116 |
| 2022-01-11 | 5.500 | 5.800 | 5.500 | 5.800 | 5.070 | 1,826 |
| 2022-01-10 | 5.600 | 5.750 | 5.600 | 5.750 | 5.026 | 1,463 |
| 2022-01-07 | 5.650 | 5.700 | 5.550 | 5.650 | 4.939 | 1,552 |
| 2022-01-06 | 5.850 | 5.850 | 5.500 | 5.500 | 4.807 | 2,793 |
| 2022-01-05 | 5.600 | 5.950 | 5.600 | 5.900 | 5.157 | 5,507 |
| 2022-01-04 | 5.450 | 5.550 | 5.450 | 5.550 | 4.851 | 3,501 |
| 2021-12-31 | 5.500 | 5.500 | 5.500 | 5.500 | 4.807 | 1 |
| 2021-12-30 | 5.450 | 5.500 | 5.450 | 5.500 | 4.807 | 732 |
| 2021-12-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.633 | 1 |
| 2021-12-24 | 5.500 | 5.500 | 5.500 | 5.500 | 4.807 | 15 |
| 2021-12-23 | 5.200 | 5.550 | 5.200 | 5.550 | 4.851 | 2,161 |
| 2021-12-22 | 5.150 | 5.150 | 5.000 | 5.000 | 4.370 | 31 |
| 2021-12-21 | 5.150 | 5.150 | 5.150 | 5.150 | 4.502 | 863 |
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.