Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	77.250	77.250	76.200	76.200	75.143	433,765
2024-06-10	76.900	77.400	76.600	76.950	75.883	277,721
2024-06-07	77.800	78.350	77.300	77.300	76.228	215,513
2024-06-06	77.550	78.050	77.550	77.750	76.672	288,535
2024-06-05	77.850	78.100	77.150	77.600	76.524	296,469
2024-06-04	77.500	78.400	77.300	77.700	76.622	468,211
2024-06-03	78.200	78.250	77.500	77.800	76.721	380,281
2024-05-31	77.900	78.000	77.000	77.800	76.721	988,689
2024-05-30	77.650	77.950	77.100	77.750	76.672	342,704
2024-05-29	77.500	78.050	77.400	77.700	76.622	437,160
2024-05-28	78.050	78.150	77.300	77.600	76.524	335,167
2024-05-27	78.100	78.100	78.100	78.100	77.017	0
2024-05-24	78.400	78.800	78.000	78.100	77.017	421,905
2024-05-23	79.100	79.350	78.600	78.600	77.510	265,040
2024-05-22	78.550	79.300	78.100	79.300	78.200	307,378
2024-05-21	78.400	78.750	77.800	78.750	77.658	340,363
2024-05-20	78.700	78.850	78.050	78.450	77.362	598,076
2024-05-17	78.800	79.700	78.550	78.800	77.707	435,710
2024-05-16	78.500	79.900	78.400	79.050	77.954	361,818
2024-05-15	79.400	79.500	78.200	78.250	77.165	366,592
2024-05-14	79.550	79.950	79.400	79.450	78.348	240,176
2024-05-13	79.900	80.550	79.650	79.650	78.545	278,324
2024-05-10	79.600	80.000	79.300	80.000	78.890	293,606
2024-05-09	79.350	80.650	79.350	79.500	78.397	460,266
2024-05-08	80.650	81.300	80.200	80.300	79.186	329,974
2024-05-07	80.600	80.800	78.900	80.450	79.334	575,125
2024-05-03	82.500	83.600	80.000	80.400	79.285	729,936
2024-05-02	81.200	83.800	80.800	82.450	81.306	757,695
2024-04-30	80.900	81.600	80.500	80.800	79.679	405,426
2024-04-29	80.150	81.250	80.050	80.850	79.729	335,330
2024-04-26	79.450	80.250	79.100	80.150	79.038	307,675
2024-04-25	79.250	79.600	78.200	79.400	78.299	679,956
2024-04-24	80.000	81.150	78.900	79.450	78.348	667,682
2024-04-23	80.900	81.350	79.750	80.300	79.186	313,419
2024-04-22	79.600	81.100	79.600	80.800	79.679	285,884
2024-04-19	78.950	79.700	78.900	79.400	78.299	293,456
2024-04-18	79.100	79.750	78.650	79.050	77.954	235,508
2024-04-17	79.350	80.050	78.650	79.050	77.954	519,852
2024-04-16	79.550	80.100	78.700	79.250	78.151	484,397
2024-04-15	80.100	80.600	79.800	79.900	78.792	563,919
2024-04-12	80.500	81.550	79.850	80.500	79.383	579,999
2024-04-11	78.150	80.350	78.150	80.350	79.235	599,812
2024-04-10	79.000	79.800	78.700	79.000	77.107	198,094
2024-04-09	77.950	78.950	77.600	78.950	77.059	248,956
2024-04-08	77.550	78.600	76.950	78.000	76.131	196,305
2024-04-05	77.600	79.150	77.200	77.700	75.839	309,861
2024-04-04	79.500	79.750	77.950	77.950	76.083	270,196
2024-04-03	79.900	80.250	78.850	79.600	77.693	153,341
2024-04-02	79.300	80.850	79.250	80.050	78.132	333,017
2024-03-28	80.000	80.380	79.440	79.440	77.537	411,029
2024-03-27	80.200	81.000	79.140	79.600	77.693	195,433
2024-03-26	80.840	81.000	80.280	80.700	78.767	172,567
2024-03-25	81.660	81.760	80.640	80.660	78.728	191,595
2024-03-22	81.320	82.280	80.940	81.720	79.762	391,227
2024-03-21	81.460	81.820	80.760	81.400	79.450	262,462
2024-03-20	81.540	82.460	81.180	81.420	79.469	326,758
2024-03-19	81.580	82.140	81.320	81.820	79.860	439,114
2024-03-18	82.120	82.380	80.640	81.580	79.626	180,818
2024-03-15	81.760	82.660	80.860	82.180	80.211	680,015
2024-03-14	81.680	83.340	81.040	81.640	79.684	332,694

← NewerPage 11 of 22 · 1,275 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.