Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	74.400	74.820	73.720	74.140	72.364	767,981
2023-12-14	75.000	76.580	74.340	74.340	72.559	496,614
2023-12-13	73.640	74.980	73.620	74.400	72.618	616,475
2023-12-12	74.320	74.680	73.720	73.720	71.954	317,155
2023-12-11	74.060	74.580	73.820	74.160	72.383	469,465
2023-12-08	75.180	75.200	74.280	74.280	72.501	333,337
2023-12-07	74.620	75.500	74.620	75.200	73.398	314,660
2023-12-06	75.260	75.480	74.480	74.880	73.086	778,501
2023-12-05	74.380	75.340	73.960	75.260	73.457	498,618
2023-12-04	73.460	74.560	73.360	74.240	72.461	385,291
2023-12-01	73.540	74.420	73.360	73.480	71.720	427,850
2023-11-30	73.600	75.140	73.460	74.220	72.442	985,930
2023-11-29	74.280	74.560	73.620	73.780	72.012	405,555
2023-11-28	74.200	74.700	73.640	74.700	72.910	381,091
2023-11-27	74.420	74.860	74.080	74.320	72.540	398,267
2023-11-24	74.160	74.480	73.500	74.480	72.696	202,719
2023-11-23	73.560	74.180	73.020	74.100	72.325	167,906
2023-11-22	71.840	73.880	71.840	73.480	71.720	567,838
2023-11-21	72.200	72.700	71.620	71.900	70.178	231,372
2023-11-20	73.000	73.540	71.860	72.180	70.451	319,961
2023-11-17	73.580	73.900	72.620	72.860	71.115	511,895
2023-11-16	73.780	74.240	73.420	73.520	71.759	291,588
2023-11-15	74.220	74.900	73.560	73.920	72.149	411,556
2023-11-14	72.380	73.900	72.280	73.700	71.934	425,446
2023-11-13	72.480	72.740	71.360	72.360	70.626	610,907
2023-11-10	74.000	74.200	72.380	72.460	70.724	306,767
2023-11-09	73.840	74.820	73.780	74.200	72.422	337,012
2023-11-08	73.940	74.600	73.800	73.980	72.208	328,069
2023-11-07	74.800	75.680	73.940	74.040	72.266	592,083
2023-11-06	75.180	75.340	74.160	74.580	72.793	689,731
2023-11-03	74.800	75.780	74.460	75.180	73.379	402,345
2023-11-02	73.440	75.160	73.040	74.580	72.793	480,745
2023-11-01	73.080	74.180	72.800	73.000	71.251	351,011
2023-10-31	71.500	73.160	71.460	72.880	71.134	351,033
2023-10-30	72.240	73.600	72.120	72.260	70.529	164,839
2023-10-27	71.800	73.760	71.800	72.180	70.451	300,671
2023-10-26	73.000	74.880	71.880	72.720	70.978	640,086
2023-10-25	74.180	75.720	74.180	75.420	73.613	647,672
2023-10-24	73.280	74.320	73.020	74.320	72.540	428,601
2023-10-23	71.160	73.140	71.080	73.140	71.388	497,302
2023-10-20	71.600	72.680	71.140	71.140	69.436	515,419
2023-10-19	73.600	74.240	72.100	72.500	70.763	465,910
2023-10-18	74.340	74.660	74.120	74.560	72.774	298,704
2023-10-17	75.520	75.820	74.360	74.360	72.579	193,337
2023-10-16	74.420	75.980	74.400	75.700	73.886	229,484
2023-10-13	75.400	75.680	74.140	74.140	72.364	264,973
2023-10-12	76.100	76.620	75.320	75.540	73.730	442,062
2023-10-11	76.780	77.740	75.820	75.820	73.666	268,776
2023-10-10	76.240	77.780	75.980	77.020	74.832	293,041
2023-10-09	75.000	76.280	75.000	75.480	73.336	259,375
2023-10-06	78.580	78.580	75.100	75.920	73.763	403,886
2023-10-05	78.360	79.220	78.140	78.400	76.173	314,177
2023-10-04	77.720	78.680	77.120	77.660	75.454	244,949
2023-10-03	77.580	78.540	77.580	78.120	75.901	223,040
2023-10-02	79.060	79.880	77.800	78.060	75.842	544,322
2023-09-29	78.000	79.360	77.560	79.180	76.930	724,656
2023-09-28	79.660	79.880	76.800	77.020	74.832	481,612
2023-09-27	80.540	80.780	79.760	79.760	77.494	250,683
2023-09-26	80.980	81.880	80.580	80.580	78.291	415,255
2023-09-25	82.040	82.400	80.520	80.940	78.640	639,173

← NewerPage 13 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.