Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	3.020	3.020	3.020	3.020	3.020	0
2026-02-02	3.020	3.020	3.020	3.020	3.020	0
2026-01-30	3.020	3.020	3.020	3.020	3.020	0
2026-01-29	3.100	3.100	3.020	3.020	3.020	1,090
2026-01-28	3.020	3.100	3.020	3.040	3.040	2,502
2026-01-27	2.940	2.940	2.940	2.940	2.940	0
2026-01-26	2.940	2.940	2.940	2.940	2.940	0
2026-01-23	2.940	2.940	2.940	2.940	2.940	0
2026-01-22	2.940	2.940	2.940	2.940	2.940	0
2026-01-21	2.940	2.940	2.940	2.940	2.940	130
2026-01-20	3.040	3.040	3.040	3.040	3.040	10
2026-01-19	2.960	3.040	2.960	3.040	3.040	4,753
2026-01-16	3.040	3.040	2.940	2.940	2.940	2,832
2026-01-15	2.980	3.040	2.980	3.040	3.040	2,198
2026-01-14	2.980	2.980	2.900	2.920	2.920	1,506
2026-01-13	3.000	3.000	2.940	2.940	2.940	6,307
2026-01-12	3.000	3.060	3.000	3.060	3.060	6,250
2026-01-09	2.960	2.960	2.960	2.960	2.960	2
2026-01-08	2.960	2.960	2.960	2.960	2.960	9,760
2026-01-07	3.040	3.040	3.040	3.040	3.040	100
2026-01-06	3.020	3.020	3.020	3.020	3.020	1,653
2026-01-05	2.900	3.020	2.900	3.020	3.020	1,734
2026-01-02	2.900	2.900	2.900	2.900	2.900	180
2025-12-31	2.820	2.820	2.820	2.820	2.820	2,074
2025-12-30	2.700	2.840	2.700	2.840	2.840	7,051
2025-12-29	2.700	2.700	2.700	2.700	2.700	10
2025-12-24	2.620	2.620	2.620	2.620	2.620	1
2025-12-23	2.620	2.620	2.620	2.620	2.620	10,003
2025-12-22	2.660	2.660	2.620	2.620	2.620	3,572
2025-12-19	2.560	2.560	2.560	2.560	2.560	0
2025-12-18	2.620	2.660	2.560	2.560	2.560	3,233
2025-12-17	2.660	2.740	2.640	2.640	2.640	6,813
2025-12-16	2.820	2.820	2.800	2.800	2.800	4,308
2025-12-15	2.760	2.760	2.760	2.760	2.760	0
2025-12-12	2.760	2.760	2.760	2.760	2.760	1,575
2025-12-11	2.760	2.820	2.760	2.820	2.820	4,832
2025-12-10	2.840	2.840	2.760	2.760	2.760	30
2025-12-09	2.940	2.940	2.800	2.800	2.800	3,256
2025-12-08	2.900	2.900	2.880	2.900	2.900	3,419
2025-12-05	2.900	2.940	2.900	2.940	2.940	75
2025-12-04	3.020	3.020	2.960	2.960	2.960	643
2025-12-03	2.980	3.020	2.980	3.020	3.020	2,159
2025-12-02	3.000	3.000	2.900	2.900	2.900	3,908
2025-12-01	3.020	3.060	2.940	2.980	2.980	7,359
2025-11-28	3.020	3.020	3.020	3.020	3.020	364
2025-11-27	3.000	3.020	3.000	3.020	3.020	2,327
2025-11-26	3.000	3.000	2.920	2.920	2.920	13,189
2025-11-25	3.000	3.000	2.960	3.000	3.000	1,009
2025-11-24	3.000	3.020	2.940	2.940	2.940	7,355
2025-11-21	2.940	2.940	2.940	2.940	2.940	0
2025-11-20	3.000	3.000	2.940	2.940	2.940	2,808
2025-11-19	3.040	3.040	2.960	2.960	2.960	28
2025-11-18	3.080	3.080	2.980	2.980	2.980	1,749
2025-11-17	3.220	3.220	3.100	3.100	3.100	7,814
2025-11-14	3.220	3.220	3.220	3.220	3.220	2,080
2025-11-13	3.120	3.120	3.040	3.040	3.040	3,813
2025-11-12	2.940	3.140	2.940	3.040	3.040	5,604
2025-11-11	2.920	2.920	2.800	2.800	2.800	1,487
2025-11-10	2.740	2.900	2.740	2.840	2.840	7,586
2025-11-07	2.820	2.820	2.740	2.740	2.740	594

← NewerPage 4 of 21 · 1,242 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.