Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 5.100 | 5.200 | 5.100 | 5.200 | 4.545 | 86 |
| 2021-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.370 | 11 |
| 2021-12-16 | 5.050 | 5.250 | 5.000 | 5.100 | 4.458 | 18,469 |
| 2021-12-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.353 | 47 |
| 2021-12-14 | 4.980 | 5.100 | 4.960 | 5.100 | 4.458 | 1,275 |
| 2021-12-13 | 5.000 | 5.000 | 4.880 | 4.880 | 4.266 | 801 |
| 2021-12-10 | 4.920 | 5.050 | 4.920 | 5.050 | 4.414 | 2 |
| 2021-12-09 | 4.920 | 4.920 | 4.880 | 4.880 | 4.266 | 278 |
| 2021-12-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.266 | 349 |
| 2021-12-07 | 5.050 | 5.050 | 4.940 | 4.940 | 4.318 | 256 |
| 2021-12-06 | 4.880 | 5.100 | 4.820 | 5.100 | 4.458 | 2,313 |
| 2021-12-03 | 4.920 | 5.100 | 4.920 | 5.100 | 4.458 | 10,106 |
| 2021-12-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.300 | 1 |
| 2021-12-01 | 5.100 | 5.100 | 5.100 | 5.100 | 4.458 | 5,925 |
| 2021-11-30 | 5.000 | 5.100 | 4.900 | 5.100 | 4.458 | 501 |
| 2021-11-29 | 5.200 | 5.200 | 4.960 | 5.000 | 4.370 | 2,457 |
| 2021-11-26 | 5.000 | 5.000 | 4.880 | 4.880 | 4.266 | 7,799 |
| 2021-11-24 | 5.150 | 5.200 | 5.150 | 5.200 | 4.545 | 1,008 |
| 2021-11-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.335 | 6,747 |
| 2021-11-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.335 | 11 |
| 2021-11-19 | 4.960 | 5.000 | 4.960 | 5.000 | 4.370 | 230 |
| 2021-11-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.335 | 16 |
| 2021-11-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.353 | 4 |
| 2021-11-16 | 4.980 | 5.200 | 4.980 | 5.200 | 4.545 | 2,062 |
| 2021-11-15 | 4.920 | 4.980 | 4.860 | 4.980 | 4.353 | 1,097 |
| 2021-11-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.318 | 10 |
| 2021-11-10 | 4.800 | 4.920 | 4.740 | 4.920 | 4.300 | 5,103 |
| 2021-11-09 | 4.820 | 4.860 | 4.820 | 4.860 | 4.248 | 3,000 |
| 2021-11-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.196 | 2,261 |
| 2021-11-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.414 | 2,025 |
| 2021-11-04 | 5.000 | 5.000 | 4.880 | 4.880 | 4.266 | 1,075 |
| 2021-11-03 | 5.250 | 5.250 | 5.000 | 5.000 | 4.370 | 101 |
| 2021-11-02 | 5.000 | 5.050 | 5.000 | 5.050 | 4.414 | 516 |
| 2021-11-01 | 5.100 | 5.150 | 5.100 | 5.100 | 4.458 | 2,144 |
| 2021-10-29 | 5.050 | 5.100 | 5.050 | 5.100 | 4.458 | 538 |
| 2021-10-28 | 5.250 | 5.250 | 5.250 | 5.250 | 4.589 | 100 |
| 2021-10-27 | 5.100 | 5.100 | 5.000 | 5.000 | 4.370 | 1,132 |
| 2021-10-26 | 5.300 | 5.300 | 5.300 | 5.300 | 4.633 | 1 |
| 2021-10-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.676 | 70 |
| 2021-10-22 | 5.300 | 5.350 | 5.300 | 5.350 | 4.676 | 23 |
| 2021-10-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.633 | 129 |
← NewerPage 21 of 21 · 1,241 trading days
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.