Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1 |
| 2024-11-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 231 |
| 2024-11-22 | 4.220 | 4.280 | 4.220 | 4.280 | 4.280 | 2,301 |
| 2024-11-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 20,083 |
| 2024-11-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-11-19 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 421 |
| 2024-11-18 | 4.160 | 4.180 | 4.140 | 4.140 | 4.140 | 5,941 |
| 2024-11-15 | 4.000 | 4.220 | 4.000 | 4.220 | 4.220 | 9,201 |
| 2024-11-14 | 3.920 | 4.100 | 3.920 | 4.100 | 4.100 | 42,531 |
| 2024-11-13 | 4.140 | 4.140 | 3.960 | 4.100 | 4.100 | 1,644 |
| 2024-11-12 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 2,542 |
| 2024-11-11 | 4.240 | 4.340 | 4.160 | 4.340 | 4.340 | 665 |
| 2024-11-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 5 |
| 2024-11-07 | 4.260 | 4.340 | 4.160 | 4.340 | 4.340 | 5,412 |
| 2024-11-06 | 4.140 | 4.240 | 4.140 | 4.240 | 4.240 | 379 |
| 2024-11-05 | 4.160 | 4.240 | 4.000 | 4.240 | 4.240 | 20,019 |
| 2024-11-04 | 4.220 | 4.240 | 4.120 | 4.120 | 4.120 | 827 |
| 2024-11-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 165 |
| 2024-10-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 165 |
| 2024-10-30 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 10 |
| 2024-10-29 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10,007 |
| 2024-10-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 148 |
| 2024-10-25 | 4.040 | 4.200 | 4.040 | 4.200 | 4.200 | 1,577 |
| 2024-10-24 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 324 |
| 2024-10-23 | 3.960 | 4.140 | 3.960 | 4.140 | 4.140 | 1,282 |
| 2024-10-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2024-10-21 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 751 |
| 2024-10-18 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 190 |
| 2024-10-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-10-16 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-10-15 | 4.080 | 4.160 | 4.040 | 4.160 | 4.160 | 1,241 |
| 2024-10-14 | 4.100 | 4.260 | 4.100 | 4.260 | 4.260 | 20,556 |
| 2024-10-11 | 3.900 | 4.120 | 3.900 | 4.120 | 4.120 | 47 |
| 2024-10-10 | 4.020 | 4.120 | 3.960 | 4.120 | 4.120 | 8,647 |
| 2024-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 742 |
| 2024-10-08 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 80 |
| 2024-10-07 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 5 |
| 2024-10-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,707 |
| 2024-10-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 117 |
| 2024-10-02 | 3.940 | 4.120 | 3.940 | 4.120 | 4.120 | 1,612 |
| 2024-10-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-09-30 | 4.040 | 4.120 | 4.000 | 4.120 | 4.120 | 2,038 |
| 2024-09-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 8 |
| 2024-09-26 | 3.980 | 4.120 | 3.980 | 4.120 | 4.120 | 6,071 |
| 2024-09-25 | 3.880 | 3.980 | 3.880 | 3.980 | 3.980 | 508 |
| 2024-09-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,194 |
| 2024-09-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-09-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6,100 |
| 2024-09-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2 |
| 2024-09-18 | 3.920 | 3.980 | 3.920 | 3.980 | 3.830 | 212 |
| 2024-09-17 | 3.900 | 3.920 | 3.840 | 3.920 | 3.772 | 3,776 |
| 2024-09-16 | 4.120 | 4.120 | 4.120 | 4.120 | 3.965 | 6,754 |
| 2024-09-13 | 4.000 | 4.020 | 4.000 | 4.020 | 3.869 | 4,441 |
| 2024-09-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,066 |
| 2024-09-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-09-06 | 3.960 | 3.960 | 3.780 | 3.780 | 3.780 | 570 |
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.