Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	82.100	82.960	81.720	82.040	79.709	334,699
2023-09-21	82.940	83.400	82.340	82.480	80.137	208,916
2023-09-20	82.060	83.260	81.680	83.260	80.895	360,316
2023-09-19	81.180	82.020	81.180	81.760	79.437	236,481
2023-09-18	82.880	82.920	81.300	81.340	79.029	217,958
2023-09-15	83.380	83.980	82.600	82.960	80.603	556,461
2023-09-14	84.380	84.380	82.520	83.020	80.661	244,804
2023-09-13	84.020	84.020	82.860	83.700	81.322	188,213
2023-09-12	85.120	85.420	83.900	84.080	81.691	120,078
2023-09-11	84.420	84.960	83.900	84.960	82.546	133,630
2023-09-08	84.420	84.560	83.620	84.020	81.633	195,113
2023-09-07	84.500	84.780	83.980	84.460	82.060	175,340
2023-09-06	83.840	84.700	82.740	84.700	82.294	165,912
2023-09-05	84.760	85.120	83.980	83.980	81.594	211,688
2023-09-04	84.800	85.320	84.180	84.900	82.488	84,370
2023-09-01	85.640	86.400	84.740	84.840	82.430	117,614
2023-08-31	85.640	86.580	85.180	86.140	83.693	626,618
2023-08-30	86.520	86.780	85.780	85.780	83.343	208,039
2023-08-29	86.040	86.660	86.000	86.400	83.945	174,674
2023-08-28	85.800	86.420	85.740	86.000	83.557	57,804
2023-08-25	84.660	85.760	84.660	85.580	83.149	129,275
2023-08-24	85.320	85.860	84.580	84.700	82.294	117,092
2023-08-23	83.400	85.100	83.400	84.860	82.449	177,466
2023-08-22	84.720	84.780	83.280	83.280	80.914	287,675
2023-08-21	84.660	85.160	83.900	83.940	81.555	149,058
2023-08-18	85.300	85.700	84.200	84.360	81.963	369,972
2023-08-17	86.000	86.220	85.400	85.600	83.168	174,444
2023-08-16	86.620	87.560	86.040	86.160	83.712	145,890
2023-08-15	87.680	87.760	86.260	86.720	84.256	182,409
2023-08-14	87.040	87.660	86.920	87.660	85.170	124,362
2023-08-11	88.300	88.380	86.760	87.120	84.645	282,547
2023-08-10	89.140	89.520	88.200	88.660	86.141	271,780
2023-08-09	90.060	90.060	88.340	88.340	85.830	311,450
2023-08-08	90.180	90.620	89.400	89.760	87.210	191,868
2023-08-07	91.380	91.460	90.660	91.160	88.570	86,108
2023-08-04	91.060	91.220	89.780	90.920	88.337	247,417
2023-08-03	92.060	92.340	90.660	90.940	88.356	272,947
2023-08-02	89.440	92.880	88.700	92.520	89.891	348,705
2023-08-01	90.000	90.700	89.820	90.340	87.773	192,466
2023-07-31	90.020	91.160	90.020	90.360	87.793	161,109
2023-07-28	90.880	91.760	90.180	90.800	88.220	160,244
2023-07-27	90.680	92.220	90.680	91.400	88.803	180,470
2023-07-26	91.120	91.120	89.660	90.360	87.793	205,783
2023-07-25	89.660	91.080	89.560	91.040	88.453	144,186
2023-07-24	89.520	89.980	88.820	89.420	86.880	92,918
2023-07-21	90.380	90.540	89.280	89.880	87.326	89,823
2023-07-20	90.540	90.780	89.700	89.980	87.424	152,089
2023-07-19	89.340	90.760	89.340	90.520	87.948	136,369
2023-07-18	87.560	88.980	87.560	88.980	86.452	103,484
2023-07-17	89.020	89.140	87.960	88.320	85.811	104,502
2023-07-14	89.400	90.000	88.940	89.120	86.588	82,387
2023-07-13	89.000	89.500	88.800	89.340	86.802	99,699
2023-07-12	87.400	89.020	87.200	89.020	86.491	158,268
2023-07-11	88.500	88.920	87.440	87.540	85.053	175,979
2023-07-10	88.180	89.240	87.860	87.860	85.364	124,523
2023-07-07	87.800	88.880	87.520	88.580	86.063	175,656
2023-07-06	88.600	88.920	87.500	87.700	85.208	324,430
2023-07-05	88.440	89.020	88.180	88.720	86.199	222,328
2023-07-04	89.340	89.440	88.800	88.800	86.277	86,990
2023-07-03	89.160	89.780	88.560	89.340	86.802	181,970

← NewerPage 14 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.