Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.750	94.500	93.500	94.150	94.150	755,643
2026-10-15	91.300	93.750	90.950	93.750	93.750	812,296
2026-10-14	90.500	91.800	90.500	91.300	91.300	665,725
2026-10-13	89.650	90.850	89.350	90.550	90.550	564,276
2026-10-12	87.400	88.700	86.800	88.700	88.700	218,818
2026-10-09	86.650	88.900	86.600	87.250	87.250	309,829
2026-10-08	87.500	87.500	86.350	86.600	86.600	332,562
2026-10-07	85.350	88.250	85.250	87.400	87.400	568,144
2026-10-06	85.750	87.400	85.750	86.700	86.700	323,617
2026-10-05	87.450	87.450	85.150	85.500	85.500	214,268
2026-10-02	84.500	86.850	84.100	86.150	86.150	286,925
2026-10-01	85.250	85.300	83.650	84.100	84.100	230,496
2026-09-30	84.850	86.100	84.850	85.200	85.200	333,429
2026-09-29	85.250	85.750	84.550	84.600	84.600	261,685
2026-09-28	85.800	86.350	85.400	85.550	85.550	186,842
2026-09-25	86.100	87.700	85.450	85.550	85.550	304,104
2026-09-24	84.300	86.250	84.100	85.350	85.350	714,049
2026-09-23	84.450	85.650	84.350	84.950	84.950	200,816
2026-09-22	84.400	85.450	84.350	85.350	85.350	297,154
2026-09-21	83.950	84.750	82.250	84.700	84.700	270,850
2026-09-18	84.600	84.650	82.700	82.950	82.950	599,135
2026-09-17	85.100	85.750	84.500	85.000	85.000	228,474
2026-09-16	84.750	85.200	84.100	84.800	84.800	441,709
2026-09-15	84.000	85.250	83.450	84.750	84.750	423,171
2026-09-14	83.200	85.900	83.200	84.350	84.350	181,310
2026-09-11	83.750	85.450	83.400	83.500	83.500	226,601
2026-09-10	83.050	83.700	82.600	83.300	83.300	256,432
2026-09-09	83.450	84.450	83.450	83.550	83.550	182,410
2026-09-08	82.600	85.500	82.600	84.700	84.700	244,648
2026-09-07	83.800	84.200	82.700	82.700	82.700	354,363
2026-09-04	83.900	84.400	83.250	84.050	84.050	182,833
2026-09-03	84.650	85.050	83.700	84.250	84.250	169,040
2026-09-02	83.850	84.700	82.800	84.400	84.400	327,123
2026-09-01	83.650	84.950	83.200	83.600	83.600	474,864
2026-08-31	83.750	85.200	83.750	84.000	84.000	352,585
2026-08-28	84.900	85.300	84.250	84.900	84.900	412,356
2026-08-27	84.500	85.100	83.750	84.600	84.600	265,946
2026-08-26	84.700	86.000	84.700	85.300	85.300	163,233
2026-08-25	85.100	85.300	84.400	85.050	85.050	371,737
2026-08-24	83.700	85.350	83.700	85.100	85.100	179,214
2026-08-21	83.100	84.450	82.900	84.000	84.000	222,282
2026-08-20	82.350	83.100	81.800	82.800	82.800	245,727
2026-08-19	81.600	83.000	81.100	81.950	81.950	221,507
2026-08-18	81.000	82.050	81.000	81.600	81.600	442,360
2026-08-17	84.050	84.050	81.950	82.100	82.100	361,550
2026-08-14	83.400	84.150	83.300	83.950	83.950	165,183
2026-08-13	83.550	84.200	82.600	83.850	83.850	221,211
2026-08-12	82.250	83.100	81.550	82.700	82.700	552,895
2026-08-11	81.950	82.950	81.950	82.150	82.150	165,363
2026-08-10	82.850	83.000	82.300	82.850	82.850	176,336
2026-08-07	83.600	84.000	82.700	83.100	83.100	257,261
2026-08-06	82.600	84.250	82.600	83.600	83.600	234,118
2026-08-05	82.450	84.300	82.350	83.350	83.350	244,158
2026-08-04	81.400	82.600	81.300	82.500	82.500	242,243
2026-08-03	82.550	82.850	81.200	81.250	81.250	291,964
2026-07-31	84.350	84.600	82.500	82.800	82.800	411,500
2026-07-30	84.850	86.500	84.300	84.550	84.550	245,643
2026-07-29	87.300	89.250	84.300	84.300	84.300	667,222
2026-07-28	83.150	85.750	83.100	85.650	85.650	342,331
2026-07-27	81.450	83.100	81.000	83.100	83.100	211,395

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-10	0.8900 EUR
2024-10-10	0.3810 EUR
2024-04-11	0.8080 EUR
2023-10-12	0.3460 EUR
2023-04-13	0.7340 EUR
2022-10-13	0.3140 EUR
2022-04-07	0.6670 EUR
2021-10-14	0.2850 EUR
2021-04-15	0.6060 EUR
2020-10-15	0.2590 EUR
2020-04-16	0.5510 EUR
2019-10-17	0.2350 EUR
2019-04-11	0.4920 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.