Kerry Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 90.700 | 91.350 | 90.500 | 91.250 | 89.984 | 226,600 |
| 2024-09-02 | 89.550 | 91.000 | 89.550 | 90.650 | 89.393 | 147,629 |
| 2024-08-30 | 89.900 | 90.950 | 89.450 | 90.800 | 89.541 | 569,131 |
| 2024-08-29 | 89.150 | 90.150 | 89.050 | 89.950 | 88.702 | 250,087 |
| 2024-08-28 | 89.700 | 89.800 | 88.800 | 89.250 | 88.012 | 189,780 |
| 2024-08-27 | 88.600 | 89.450 | 88.350 | 89.450 | 88.209 | 293,332 |
| 2024-08-26 | 89.400 | 89.400 | 89.400 | 89.400 | 88.160 | 0 |
| 2024-08-23 | 88.650 | 89.650 | 88.650 | 89.400 | 88.160 | 181,105 |
| 2024-08-22 | 88.150 | 88.950 | 87.950 | 88.650 | 87.420 | 242,958 |
| 2024-08-21 | 88.000 | 88.650 | 87.250 | 88.650 | 87.420 | 220,783 |
| 2024-08-20 | 89.600 | 89.900 | 87.950 | 88.000 | 86.779 | 423,418 |
| 2024-08-19 | 88.350 | 89.600 | 88.350 | 89.600 | 88.357 | 221,806 |
| 2024-08-16 | 88.400 | 88.700 | 88.000 | 88.650 | 87.420 | 226,334 |
| 2024-08-15 | 88.000 | 89.300 | 87.850 | 88.150 | 86.927 | 191,108 |
| 2024-08-14 | 87.500 | 88.400 | 87.450 | 88.150 | 86.927 | 328,124 |
| 2024-08-13 | 86.600 | 87.400 | 86.600 | 87.400 | 86.188 | 182,935 |
| 2024-08-12 | 86.350 | 87.350 | 86.350 | 86.850 | 85.645 | 192,691 |
| 2024-08-09 | 85.450 | 86.100 | 85.250 | 86.050 | 84.856 | 553,371 |
| 2024-08-08 | 86.000 | 86.150 | 85.000 | 85.650 | 84.462 | 336,075 |
| 2024-08-07 | 86.500 | 87.400 | 85.950 | 85.950 | 84.758 | 565,506 |
| 2024-08-06 | 87.500 | 87.700 | 86.300 | 86.400 | 85.202 | 532,037 |
| 2024-08-05 | 86.650 | 88.500 | 86.650 | 87.600 | 86.385 | 543,870 |
| 2024-08-02 | 85.350 | 87.900 | 85.200 | 87.650 | 86.434 | 705,191 |
| 2024-08-01 | 85.600 | 86.550 | 84.900 | 85.600 | 84.413 | 427,371 |
| 2024-07-31 | 83.600 | 87.050 | 83.450 | 86.400 | 85.202 | 566,964 |
| 2024-07-30 | 80.700 | 81.550 | 80.150 | 81.200 | 80.074 | 460,476 |
| 2024-07-29 | 80.450 | 80.900 | 79.700 | 80.600 | 79.482 | 314,737 |
| 2024-07-26 | 79.800 | 80.700 | 79.400 | 80.450 | 79.334 | 361,506 |
| 2024-07-25 | 79.100 | 80.150 | 78.800 | 79.900 | 78.792 | 421,769 |
| 2024-07-24 | 79.650 | 80.750 | 77.600 | 79.250 | 78.151 | 383,402 |
| 2024-07-23 | 80.150 | 80.550 | 79.800 | 79.950 | 78.841 | 318,417 |
| 2024-07-22 | 79.250 | 80.750 | 79.000 | 79.900 | 78.792 | 358,908 |
| 2024-07-19 | 79.650 | 80.100 | 79.100 | 79.100 | 78.003 | 265,550 |
| 2024-07-18 | 79.000 | 80.350 | 79.000 | 80.100 | 78.989 | 347,085 |
| 2024-07-17 | 77.800 | 79.100 | 77.650 | 79.000 | 77.904 | 393,010 |
| 2024-07-16 | 77.800 | 78.350 | 77.250 | 78.050 | 76.967 | 330,252 |
| 2024-07-15 | 79.450 | 79.650 | 78.200 | 78.200 | 77.115 | 352,933 |
| 2024-07-12 | 78.600 | 79.800 | 78.000 | 79.550 | 78.447 | 402,655 |
| 2024-07-11 | 77.900 | 78.600 | 77.700 | 78.100 | 77.017 | 516,582 |
| 2024-07-10 | 77.000 | 77.850 | 76.750 | 77.850 | 76.770 | 274,790 |
| 2024-07-09 | 78.000 | 78.450 | 77.000 | 77.000 | 75.932 | 412,421 |
| 2024-07-08 | 76.550 | 77.700 | 76.550 | 77.200 | 76.129 | 252,477 |
| 2024-07-05 | 75.700 | 77.300 | 75.700 | 76.500 | 75.439 | 245,273 |
| 2024-07-04 | 76.000 | 76.950 | 75.900 | 75.900 | 74.847 | 248,876 |
| 2024-07-03 | 76.000 | 76.400 | 75.550 | 76.100 | 75.044 | 361,070 |
| 2024-07-02 | 75.700 | 76.000 | 75.300 | 75.850 | 74.798 | 356,913 |
| 2024-07-01 | 76.400 | 76.850 | 75.550 | 75.750 | 74.699 | 385,224 |
| 2024-06-28 | 76.750 | 76.900 | 75.650 | 75.650 | 74.601 | 381,643 |
| 2024-06-27 | 77.200 | 77.250 | 75.550 | 76.600 | 75.538 | 429,481 |
| 2024-06-26 | 75.850 | 77.450 | 75.650 | 77.100 | 76.031 | 1,277,869 |
| 2024-06-25 | 76.000 | 76.650 | 75.600 | 75.900 | 74.847 | 561,923 |
| 2024-06-24 | 75.300 | 76.300 | 75.300 | 75.950 | 74.897 | 824,851 |
| 2024-06-21 | 74.400 | 75.700 | 74.250 | 75.700 | 74.650 | 1,514,859 |
| 2024-06-20 | 75.150 | 75.150 | 74.150 | 74.400 | 73.368 | 717,052 |
| 2024-06-19 | 75.000 | 75.300 | 74.550 | 75.200 | 74.157 | 586,278 |
| 2024-06-18 | 75.350 | 75.750 | 74.900 | 75.050 | 74.009 | 283,531 |
| 2024-06-17 | 75.400 | 75.500 | 74.400 | 75.100 | 74.058 | 309,419 |
| 2024-06-14 | 75.800 | 75.850 | 75.300 | 75.300 | 74.256 | 563,933 |
| 2024-06-13 | 76.050 | 76.150 | 75.600 | 75.950 | 74.897 | 281,891 |
| 2024-06-12 | 76.350 | 76.850 | 76.100 | 76.300 | 75.242 | 443,006 |
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.