Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-08-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-08-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,151 |
| 2025-08-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 6 |
| 2025-08-08 | 3.660 | 3.780 | 3.580 | 3.780 | 3.780 | 5,442 |
| 2025-08-07 | 3.700 | 3.760 | 3.660 | 3.660 | 3.660 | 81 |
| 2025-08-06 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 66,606 |
| 2025-08-05 | 3.820 | 3.820 | 3.660 | 3.660 | 3.660 | 500 |
| 2025-08-04 | 3.820 | 3.880 | 3.800 | 3.880 | 3.880 | 207 |
| 2025-08-01 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 2,031 |
| 2025-07-31 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 3,125 |
| 2025-07-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-07-29 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 451,579 |
| 2025-07-28 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 5,807 |
| 2025-07-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,606 |
| 2025-07-24 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 121,608 |
| 2025-07-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 60,234 |
| 2025-07-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-07-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,100 |
| 2025-07-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-07-17 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 6,670 |
| 2025-07-16 | 3.720 | 3.720 | 3.580 | 3.580 | 3.580 | 33,781 |
| 2025-07-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 29,150 |
| 2025-07-14 | 3.860 | 3.880 | 3.800 | 3.800 | 3.800 | 726 |
| 2025-07-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-07 | 3.820 | 3.820 | 3.660 | 3.660 | 3.660 | 5,272 |
| 2025-07-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-07-03 | 4.080 | 4.080 | 3.800 | 3.800 | 3.800 | 2,122 |
| 2025-07-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 190 |
| 2025-07-01 | 3.840 | 3.880 | 3.740 | 3.740 | 3.740 | 28,667 |
| 2025-06-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-06-27 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 507 |
| 2025-06-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,515 |
| 2025-06-25 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 7,022 |
| 2025-06-24 | 3.660 | 3.740 | 3.640 | 3.740 | 3.740 | 25,547 |
| 2025-06-23 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 44 |
| 2025-06-20 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 6,989 |
| 2025-06-19 | 3.640 | 3.800 | 3.560 | 3.660 | 3.660 | 46,376 |
| 2025-06-18 | 4.680 | 4.700 | 4.600 | 4.640 | 4.640 | 2,219 |
| 2025-06-17 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 3,439 |
| 2025-06-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-06-13 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 3 |
| 2025-06-12 | 4.660 | 4.660 | 4.520 | 4.520 | 4.520 | 1,126 |
| 2025-06-11 | 4.580 | 4.600 | 4.460 | 4.580 | 4.580 | 5,059 |
| 2025-06-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 8 |
| 2025-06-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 4 |
| 2025-06-06 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-06-05 | 4.700 | 4.800 | 4.640 | 4.640 | 4.640 | 3,159 |
| 2025-06-04 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 409 |
| 2025-06-03 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,140 |
| 2025-06-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-05-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 259 |
| 2025-05-29 | 4.480 | 4.560 | 4.400 | 4.400 | 4.400 | 711 |
| 2025-05-28 | 4.440 | 4.500 | 4.380 | 4.400 | 4.400 | 17,751 |
| 2025-05-27 | 4.580 | 4.580 | 4.400 | 4.400 | 4.400 | 1,909 |
| 2025-05-26 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 543 |
| 2025-05-23 | 4.560 | 4.560 | 4.340 | 4.340 | 4.340 | 27 |
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.