Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-02-20 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 6,624 |
| 2025-02-19 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 10,443 |
| 2025-02-18 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 400 |
| 2025-02-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-02-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-02-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5,671 |
| 2025-02-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 725 |
| 2025-02-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 20,023 |
| 2025-02-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-02-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-02-06 | 3.640 | 3.660 | 3.580 | 3.580 | 3.580 | 7,463 |
| 2025-02-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 72,525 |
| 2025-02-04 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 2,713 |
| 2025-02-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-01-31 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-01-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-01-29 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 360,327 |
| 2025-01-28 | 3.640 | 3.660 | 3.540 | 3.540 | 3.540 | 4,038 |
| 2025-01-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-01-24 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 380 |
| 2025-01-23 | 3.600 | 3.620 | 3.560 | 3.560 | 3.560 | 53,941 |
| 2025-01-22 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 9,492 |
| 2025-01-21 | 3.740 | 3.840 | 3.740 | 3.840 | 3.840 | 5,097 |
| 2025-01-20 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 834 |
| 2025-01-17 | 3.740 | 3.840 | 3.720 | 3.840 | 3.840 | 9,175 |
| 2025-01-16 | 3.660 | 3.840 | 3.660 | 3.840 | 3.840 | 7,197 |
| 2025-01-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,012 |
| 2025-01-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,502 |
| 2025-01-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-01-10 | 3.820 | 3.820 | 3.740 | 3.740 | 3.740 | 643 |
| 2025-01-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4,403 |
| 2025-01-08 | 3.760 | 3.760 | 3.740 | 3.760 | 3.760 | 1,080 |
| 2025-01-07 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,382 |
| 2025-01-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5 |
| 2025-01-03 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 849 |
| 2025-01-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-12-31 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 2,889 |
| 2024-12-30 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 8,071 |
| 2024-12-27 | 3.980 | 4.100 | 3.900 | 4.100 | 4.100 | 4,594 |
| 2024-12-24 | 3.980 | 4.200 | 3.980 | 4.200 | 4.200 | 2,922 |
| 2024-12-23 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 6,719 |
| 2024-12-20 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 1,975 |
| 2024-12-19 | 3.840 | 3.960 | 3.820 | 3.960 | 3.960 | 2,300 |
| 2024-12-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,855 |
| 2024-12-17 | 4.020 | 4.020 | 3.900 | 3.960 | 3.960 | 2,532 |
| 2024-12-16 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 5,960 |
| 2024-12-13 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 1,642 |
| 2024-12-12 | 4.080 | 4.140 | 4.040 | 4.140 | 4.140 | 1,252 |
| 2024-12-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 8 |
| 2024-12-10 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 2,423 |
| 2024-12-09 | 4.360 | 4.360 | 4.220 | 4.300 | 4.300 | 14,374 |
| 2024-12-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 7 |
| 2024-12-05 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 2,951 |
| 2024-12-04 | 4.260 | 4.380 | 4.260 | 4.380 | 4.380 | 3,790 |
| 2024-12-03 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 1,327 |
| 2024-12-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-28 | 4.240 | 4.320 | 4.180 | 4.320 | 4.320 | 790 |
| 2024-11-27 | 4.300 | 4.320 | 4.240 | 4.320 | 4.320 | 12,490 |
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.