Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	88.200	89.980	88.200	89.380	86.841	389,566
2023-06-29	88.180	88.460	87.600	88.040	85.539	289,928
2023-06-28	87.160	88.540	87.160	88.200	85.694	262,394
2023-06-27	87.240	87.420	86.520	86.760	84.295	218,144
2023-06-26	87.180	87.720	86.660	86.940	84.470	183,677
2023-06-23	86.840	87.720	86.500	87.100	84.625	124,775
2023-06-22	86.640	86.960	86.200	86.780	84.315	180,638
2023-06-21	86.960	87.560	86.300	87.100	84.625	311,267
2023-06-20	88.440	88.440	86.860	87.040	84.567	962,748
2023-06-19	89.520	89.520	88.660	88.820	86.297	262,045
2023-06-16	90.860	91.220	89.740	89.860	87.307	603,272
2023-06-15	90.180	90.620	89.740	90.600	88.026	139,978
2023-06-14	89.800	90.300	89.340	90.120	87.560	258,760
2023-06-13	89.460	89.860	88.520	89.660	87.113	272,908
2023-06-12	89.940	90.100	88.780	89.200	86.666	148,802
2023-06-09	91.740	91.840	88.660	89.600	87.054	276,893
2023-06-08	92.100	92.700	91.360	91.880	89.270	199,063
2023-06-07	91.900	93.280	91.560	91.560	88.959	253,543
2023-06-06	91.440	92.500	90.960	92.460	89.833	143,892
2023-06-05	93.860	93.860	91.260	91.440	88.842	120,715
2023-06-02	91.360	92.740	91.300	92.460	89.833	243,486
2023-06-01	91.640	91.860	90.940	91.300	88.706	192,982
2023-05-31	91.500	92.600	90.860	91.180	88.589	775,720
2023-05-30	93.320	94.900	91.680	91.880	89.270	318,907
2023-05-29	92.800	93.680	92.720	93.480	90.824	84,798
2023-05-26	93.840	93.940	92.740	93.300	90.649	327,664
2023-05-25	94.360	94.700	93.480	93.780	91.116	303,370
2023-05-24	94.700	96.160	93.940	94.480	91.796	338,278
2023-05-23	95.020	95.040	94.400	94.940	92.243	353,839
2023-05-22	94.740	95.540	94.520	95.300	92.592	221,445
2023-05-19	94.440	95.160	93.840	94.860	92.165	248,553
2023-05-18	94.740	95.280	94.120	94.460	91.776	105,494
2023-05-17	94.800	95.980	94.200	94.200	91.524	250,895
2023-05-16	95.480	95.480	94.460	94.840	92.146	285,960
2023-05-15	94.720	95.600	94.020	95.600	92.884	161,941
2023-05-12	95.760	95.760	93.960	94.300	91.621	240,477
2023-05-11	94.880	95.240	94.700	94.880	92.184	189,898
2023-05-10	94.740	95.220	94.020	94.480	91.796	164,571
2023-05-09	96.200	96.200	94.100	95.000	92.301	189,947
2023-05-08	95.240	96.100	95.220	96.100	93.370	65,442
2023-05-05	95.420	96.300	94.680	95.540	92.826	257,961
2023-05-04	94.160	95.120	93.660	95.080	92.379	205,120
2023-05-03	95.140	95.860	94.380	94.500	91.815	254,661
2023-05-02	94.840	95.840	94.200	94.680	91.990	225,153
2023-04-28	96.160	96.280	94.660	95.440	92.728	283,192
2023-04-27	98.620	99.480	95.260	95.680	92.962	744,615
2023-04-26	99.100	100.00	98.820	100.00	97.159	639,189
2023-04-25	98.240	99.280	98.220	99.280	96.459	129,232
2023-04-24	99.120	99.260	98.280	98.560	95.760	183,209
2023-04-21	98.380	99.400	98.080	98.560	95.760	222,427
2023-04-20	98.700	99.400	97.600	98.840	96.032	184,610
2023-04-19	98.120	99.320	98.060	98.700	95.896	288,234
2023-04-18	98.620	99.140	97.920	97.920	95.138	719,874
2023-04-17	96.420	98.660	96.380	98.660	95.857	349,679
2023-04-14	96.680	97.500	95.900	96.340	93.603	142,617
2023-04-13	97.580	97.580	95.300	96.140	93.409	258,124
2023-04-12	96.000	97.780	95.260	97.600	94.114	368,899
2023-04-11	94.000	95.860	93.980	95.860	92.436	614,388
2023-04-06	92.300	94.000	91.980	93.740	90.392	395,521
2023-04-05	90.600	91.880	90.200	91.780	88.502	234,161

← NewerPage 15 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.