Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.380 | 4.400 | 4.340 | 4.340 | 4.340 | 1,614 |
| 2025-05-21 | 4.340 | 4.360 | 4.340 | 4.340 | 4.340 | 4,729 |
| 2025-05-20 | 4.480 | 4.520 | 4.420 | 4.420 | 4.420 | 2,482 |
| 2025-05-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-05-16 | 4.700 | 4.700 | 4.480 | 4.480 | 4.480 | 3,470 |
| 2025-05-15 | 4.600 | 4.760 | 4.600 | 4.640 | 4.640 | 3,597 |
| 2025-05-14 | 4.640 | 4.650 | 4.500 | 4.580 | 4.580 | 8,897 |
| 2025-05-13 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 209 |
| 2025-05-12 | 4.950 | 4.950 | 4.640 | 4.640 | 4.640 | 793 |
| 2025-05-09 | 4.756 | 4.756 | 4.600 | 4.600 | 4.600 | 1,737 |
| 2025-05-08 | 4.568 | 4.900 | 4.568 | 4.900 | 4.900 | 1,078 |
| 2025-05-07 | 4.730 | 4.730 | 4.650 | 4.720 | 4.550 | 1,898 |
| 2025-05-06 | 4.929 | 4.929 | 4.730 | 4.730 | 4.559 | 1,529 |
| 2025-05-02 | 4.730 | 4.730 | 4.730 | 4.730 | 4.559 | 0 |
| 2025-04-30 | 4.740 | 4.740 | 4.730 | 4.730 | 4.559 | 5,707 |
| 2025-04-29 | 4.820 | 4.900 | 4.780 | 4.780 | 4.608 | 2,963 |
| 2025-04-28 | 4.801 | 4.801 | 4.800 | 4.800 | 4.800 | 1,934 |
| 2025-04-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 38 |
| 2025-04-24 | 5.000 | 5.000 | 4.852 | 4.852 | 4.852 | 249 |
| 2025-04-23 | 4.801 | 4.801 | 4.801 | 4.801 | 4.801 | 31 |
| 2025-04-22 | 4.701 | 4.701 | 4.578 | 4.678 | 4.678 | 2,723 |
| 2025-04-17 | 4.640 | 4.720 | 4.600 | 4.600 | 4.600 | 10,263 |
| 2025-04-16 | 4.571 | 4.617 | 4.571 | 4.600 | 4.600 | 1,484 |
| 2025-04-15 | 4.661 | 4.661 | 4.570 | 4.570 | 4.570 | 12,050 |
| 2025-04-14 | 4.420 | 4.610 | 4.420 | 4.610 | 4.610 | 61,112 |
| 2025-04-11 | 4.400 | 4.402 | 4.300 | 4.402 | 4.402 | 3,320 |
| 2025-04-10 | 4.420 | 4.438 | 4.420 | 4.426 | 4.426 | 7,963 |
| 2025-04-09 | 4.240 | 4.240 | 4.091 | 4.100 | 4.100 | 3,590 |
| 2025-04-08 | 4.240 | 4.280 | 4.220 | 4.250 | 4.250 | 4,786 |
| 2025-04-07 | 4.324 | 4.324 | 4.120 | 4.240 | 4.240 | 8,187 |
| 2025-04-04 | 4.700 | 4.740 | 4.320 | 4.420 | 4.420 | 13,836 |
| 2025-04-03 | 4.760 | 4.760 | 4.720 | 4.720 | 4.720 | 5,208 |
| 2025-04-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 3 |
| 2025-04-01 | 4.660 | 4.780 | 4.580 | 4.580 | 4.580 | 7,127 |
| 2025-03-31 | 4.840 | 4.840 | 4.580 | 4.580 | 4.580 | 5,857 |
| 2025-03-28 | 4.960 | 4.960 | 4.740 | 4.740 | 4.740 | 4,709 |
| 2025-03-27 | 5.100 | 5.100 | 4.900 | 4.920 | 4.920 | 6,104 |
| 2025-03-26 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 3,466 |
| 2025-03-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 620 |
| 2025-03-24 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 705 |
| 2025-03-21 | 5.150 | 5.250 | 5.050 | 5.050 | 5.050 | 7,428 |
| 2025-03-20 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 333 |
| 2025-03-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 46 |
| 2025-03-18 | 5.200 | 5.250 | 5.100 | 5.100 | 5.100 | 1,665 |
| 2025-03-17 | 5.050 | 5.050 | 4.940 | 4.940 | 4.940 | 50,580 |
| 2025-03-14 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 1,333 |
| 2025-03-13 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 5,755 |
| 2025-03-12 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 1,524 |
| 2025-03-11 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 8,603 |
| 2025-03-10 | 4.920 | 5.050 | 4.820 | 4.980 | 4.980 | 12,910 |
| 2025-03-07 | 4.760 | 4.900 | 4.760 | 4.900 | 4.900 | 5,505 |
| 2025-03-06 | 4.700 | 4.900 | 4.560 | 4.900 | 4.900 | 22,184 |
| 2025-03-05 | 3.380 | 3.520 | 3.380 | 3.520 | 3.520 | 4,567 |
| 2025-03-04 | 3.400 | 3.520 | 3.340 | 3.520 | 3.520 | 375 |
| 2025-03-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 150 |
| 2025-02-28 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 384 |
| 2025-02-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3,157 |
| 2025-02-26 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 12,208 |
| 2025-02-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-02-24 | 3.600 | 3.660 | 3.580 | 3.580 | 3.580 | 285 |
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.