Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	82.080	82.620	81.160	81.280	79.333	427,096
2024-03-12	82.260	82.680	81.500	82.080	80.114	324,274
2024-03-11	81.580	82.800	81.360	82.000	80.036	322,321
2024-03-08	81.900	82.500	81.220	81.560	79.606	560,872
2024-03-07	80.600	82.220	80.360	81.680	79.723	490,842
2024-03-06	81.220	81.640	80.380	80.940	79.001	485,562
2024-03-05	79.880	81.200	79.720	81.200	79.255	397,510
2024-03-04	81.400	81.700	79.840	79.900	77.986	246,762
2024-03-01	81.080	81.560	80.460	81.240	79.294	254,141
2024-02-29	80.460	81.500	80.460	81.140	79.196	820,654
2024-02-28	79.060	80.420	79.060	80.100	78.181	211,054
2024-02-27	80.900	81.220	79.320	79.520	77.615	309,540
2024-02-26	81.600	81.600	80.460	80.800	78.864	326,673
2024-02-23	80.440	81.940	80.320	81.760	79.801	314,072
2024-02-22	79.740	81.360	79.740	80.300	78.376	485,412
2024-02-21	78.640	80.700	78.500	79.460	77.556	278,024
2024-02-20	78.520	80.200	78.400	79.000	77.107	282,496
2024-02-19	76.760	78.880	76.640	78.680	76.795	286,403
2024-02-16	78.900	79.420	76.040	76.620	74.784	894,150
2024-02-15	77.880	81.420	77.000	78.300	76.424	1,067,044
2024-02-14	80.600	82.160	80.440	81.980	80.016	577,586
2024-02-13	80.320	80.980	80.120	80.700	78.767	377,136
2024-02-12	80.220	80.600	80.120	80.380	78.454	429,612
2024-02-09	81.960	82.600	79.800	80.140	78.220	539,955
2024-02-08	81.300	83.020	81.280	82.200	80.231	374,851
2024-02-07	80.840	81.840	80.840	81.320	79.372	291,595
2024-02-06	80.960	81.060	79.980	80.700	78.767	284,658
2024-02-05	79.400	81.000	79.400	80.700	78.767	243,323
2024-02-02	82.180	82.300	79.020	79.320	77.420	296,945
2024-02-01	82.800	83.120	81.700	81.700	79.743	428,226
2024-01-31	82.120	82.980	81.940	82.680	80.699	338,895
2024-01-30	81.800	82.440	81.520	81.960	79.997	439,387
2024-01-29	81.280	81.900	81.020	81.900	79.938	486,026
2024-01-26	80.860	81.520	80.460	81.260	79.313	460,841
2024-01-25	79.440	80.960	79.420	80.400	78.474	490,397
2024-01-24	80.320	80.580	79.160	79.700	77.791	456,940
2024-01-23	79.760	79.920	79.080	79.420	77.517	512,455
2024-01-22	79.020	79.840	78.660	79.500	77.595	393,535
2024-01-19	77.300	78.620	77.000	78.380	76.502	341,024
2024-01-18	77.000	77.340	76.460	76.800	74.960	373,457
2024-01-17	76.720	76.960	76.100	76.920	75.077	539,512
2024-01-16	76.080	77.160	75.860	77.040	75.194	226,829
2024-01-15	76.220	76.600	75.800	76.340	74.511	256,129
2024-01-12	76.300	76.440	75.560	75.560	73.750	393,310
2024-01-11	76.860	77.100	75.400	75.920	74.101	406,785
2024-01-10	78.000	78.080	76.640	76.700	74.863	363,897
2024-01-09	78.060	78.360	77.680	78.040	76.170	217,840
2024-01-08	77.160	78.040	76.500	78.020	76.151	224,708
2024-01-05	77.640	77.960	76.440	77.140	75.292	406,601
2024-01-04	77.800	78.800	77.400	77.980	76.112	286,004
2024-01-03	77.380	78.280	77.080	78.020	76.151	318,229
2024-01-02	79.060	79.140	77.400	77.400	75.546	297,223
2023-12-29	78.000	78.740	77.760	78.660	76.776	84,481
2023-12-28	78.580	78.960	77.920	78.080	76.209	286,572
2023-12-27	77.400	78.360	76.640	78.360	76.483	419,378
2023-12-22	75.540	76.820	75.420	76.700	74.863	104,621
2023-12-21	75.000	76.140	74.880	75.840	74.023	232,040
2023-12-20	75.060	75.720	74.800	75.460	73.652	216,515
2023-12-19	75.060	75.780	74.760	74.780	72.989	370,349
2023-12-18	73.700	75.180	73.180	75.120	73.320	367,243

← NewerPage 12 of 22 · 1,272 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.