Kenmare Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.680	2.680	2.660	2.660	2.660	709
2026-04-28	2.680	2.680	2.660	2.660	2.660	193
2026-04-27	2.700	2.700	2.700	2.700	2.700	1,083
2026-04-24	2.660	2.660	2.640	2.640	2.640	38
2026-04-23	2.600	2.600	2.600	2.600	2.600	0
2026-04-22	2.600	2.600	2.600	2.600	2.600	95
2026-04-21	2.580	2.580	2.580	2.580	2.580	29,600
2026-04-20	2.620	2.620	2.540	2.540	2.540	5,431
2026-04-17	2.600	2.600	2.560	2.560	2.560	202
2026-04-16	2.520	2.520	2.520	2.520	2.520	0
2026-04-15	2.600	2.600	2.500	2.520	2.520	4,016
2026-04-14	2.600	2.600	2.600	2.600	2.600	828
2026-04-13	2.480	2.480	2.480	2.480	2.480	150,003
2026-04-10	2.500	2.500	2.440	2.440	2.440	4,036
2026-04-09	2.560	2.600	2.500	2.500	2.500	19,044
2026-04-08	2.480	2.520	2.440	2.520	2.520	5,849
2026-04-07	2.260	2.300	2.260	2.300	2.300	1,850
2026-04-02	2.460	2.460	2.460	2.460	2.460	75
2026-04-01	2.360	2.360	2.360	2.360	2.360	196
2026-03-31	2.260	2.260	2.260	2.260	2.260	0
2026-03-30	2.280	2.280	2.260	2.260	2.260	9,875
2026-03-27	2.240	2.240	2.240	2.240	2.240	0
2026-03-26	2.240	2.240	2.240	2.240	2.240	143,808
2026-03-25	2.300	2.320	2.300	2.300	2.300	25,195
2026-03-24	2.520	2.520	2.520	2.520	2.520	141
2026-03-23	2.320	2.460	2.280	2.460	2.460	17,198
2026-03-20	2.400	2.400	2.340	2.360	2.360	28,441
2026-03-19	2.420	2.440	2.400	2.420	2.420	3,859
2026-03-18	2.460	2.460	2.460	2.460	2.460	7
2026-03-17	2.620	2.620	2.440	2.440	2.440	2,771
2026-03-16	2.680	2.700	2.600	2.600	2.600	5,069
2026-03-13	2.660	2.680	2.640	2.640	2.640	2,005
2026-03-12	2.700	2.700	2.700	2.700	2.700	355
2026-03-11	2.760	2.780	2.760	2.780	2.780	506
2026-03-10	2.660	2.720	2.660	2.700	2.700	1,146
2026-03-09	2.900	2.900	2.700	2.760	2.760	11,993
2026-03-06	2.980	2.980	2.960	2.980	2.980	2,987
2026-03-05	3.060	3.060	3.040	3.040	3.040	1,119
2026-03-04	3.180	3.180	3.100	3.100	3.100	13,160
2026-03-03	3.120	3.160	3.120	3.120	3.120	1,118
2026-03-02	3.260	3.280	3.260	3.280	3.280	2,197
2026-02-27	3.200	3.220	3.200	3.220	3.220	832
2026-02-26	3.120	3.200	3.120	3.200	3.200	2,573
2026-02-25	3.120	3.140	3.120	3.120	3.120	3,111
2026-02-24	3.020	3.020	3.020	3.020	3.020	8
2026-02-23	3.020	3.020	3.020	3.020	3.020	8
2026-02-20	3.020	3.020	3.020	3.020	3.020	12
2026-02-19	3.060	3.060	3.000	3.040	3.040	12,608
2026-02-18	3.020	3.060	3.020	3.060	3.060	3,010
2026-02-17	2.940	2.980	2.940	2.960	2.960	2,465
2026-02-16	2.920	3.000	2.920	2.980	2.980	6,087
2026-02-13	2.860	2.920	2.860	2.920	2.920	130
2026-02-12	2.940	2.940	2.940	2.940	2.940	5,369
2026-02-11	3.060	3.060	2.980	2.980	2.980	856
2026-02-10	2.920	2.940	2.920	2.940	2.940	3,830
2026-02-09	2.840	2.840	2.840	2.840	2.840	0
2026-02-06	2.840	2.840	2.840	2.840	2.840	7,847
2026-02-05	2.960	2.960	2.960	2.960	2.960	19,879
2026-02-04	2.960	3.000	2.960	3.000	3.000	563
2026-02-03	3.020	3.020	3.020	3.020	3.020	0

← NewerPage 3 of 5 · 253 trading daysOlder →

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.