Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	91.960	92.400	90.040	90.600	87.364	195,848
2023-04-03	92.240	92.300	91.040	91.260	88.000	302,251
2023-03-31	91.860	92.240	91.340	91.840	88.560	235,955
2023-03-30	91.840	92.520	91.340	91.960	88.675	176,207
2023-03-29	91.660	92.640	91.040	91.600	88.328	256,807
2023-03-28	90.940	92.040	90.940	91.560	88.290	501,981
2023-03-27	91.080	91.700	90.180	90.640	87.403	291,614
2023-03-24	89.840	90.820	89.840	90.360	87.133	407,609
2023-03-23	89.860	90.320	89.800	90.320	87.094	250,502
2023-03-22	89.900	90.320	89.000	90.000	86.785	353,763
2023-03-21	92.040	92.140	89.740	89.840	86.631	346,811
2023-03-20	89.620	91.820	89.180	91.360	88.097	298,355
2023-03-17	92.560	93.380	89.500	90.200	86.978	552,039
2023-03-16	90.380	92.420	90.000	92.420	89.119	396,023
2023-03-15	89.420	90.280	87.260	89.880	86.670	355,207
2023-03-14	89.080	90.140	88.820	89.380	86.188	241,542
2023-03-13	90.240	90.240	88.100	89.180	85.995	214,749
2023-03-10	91.600	92.220	89.360	89.800	86.593	277,997
2023-03-09	91.700	92.280	90.480	91.780	88.502	375,326
2023-03-08	91.040	91.840	90.180	91.260	88.000	150,018
2023-03-07	91.200	92.120	91.000	91.020	87.769	202,431
2023-03-06	91.120	91.620	90.480	91.200	87.943	168,292
2023-03-03	92.180	92.440	91.060	91.220	87.962	214,391
2023-03-02	89.600	92.240	89.240	91.680	88.405	315,464
2023-03-01	90.000	90.800	89.380	89.660	86.458	340,719
2023-02-28	90.680	91.020	89.560	90.620	87.383	461,039
2023-02-27	90.440	91.700	90.200	91.120	87.865	226,842
2023-02-24	90.740	91.380	89.380	89.920	86.708	218,542
2023-02-23	92.360	92.360	90.440	90.440	87.210	279,801
2023-02-22	91.760	92.960	91.680	92.180	88.888	344,373
2023-02-21	94.680	94.680	92.800	92.800	89.485	316,130
2023-02-20	93.660	94.520	93.560	94.300	90.932	199,138
2023-02-17	91.720	93.280	90.000	93.040	89.717	388,846
2023-02-16	92.000	92.480	89.700	91.060	87.808	466,013
2023-02-15	85.400	88.040	85.140	88.000	84.857	264,046
2023-02-14	85.300	85.640	84.840	85.100	82.060	177,448
2023-02-13	85.760	85.880	84.120	85.440	82.388	153,411
2023-02-10	87.460	87.600	85.040	85.340	82.292	232,626
2023-02-09	88.160	88.460	86.680	87.320	84.201	180,849
2023-02-08	88.000	88.000	86.560	87.720	84.587	151,450
2023-02-07	88.000	88.460	86.560	87.040	83.931	155,028
2023-02-06	88.080	88.380	86.860	88.000	84.857	181,028
2023-02-03	88.600	88.960	87.400	88.200	85.050	209,796
2023-02-02	87.300	88.460	86.640	88.160	85.011	215,227
2023-02-01	86.120	87.320	86.120	87.000	83.893	224,859
2023-01-31	85.940	86.640	85.700	85.940	82.870	256,516
2023-01-30	85.100	86.400	85.000	86.000	82.928	220,272
2023-01-27	86.040	86.580	85.220	85.300	82.253	417,380
2023-01-26	86.500	87.360	85.640	85.820	82.755	249,972
2023-01-25	87.720	87.720	85.860	86.040	82.967	116,096
2023-01-24	86.640	87.720	86.280	87.720	84.587	186,348
2023-01-23	87.540	88.000	85.500	86.460	83.372	239,618
2023-01-20	88.220	88.420	87.200	87.380	84.259	217,951
2023-01-19	88.180	88.860	87.540	87.680	84.548	202,871
2023-01-18	90.740	90.740	87.940	88.660	85.493	355,031
2023-01-17	89.780	92.500	87.900	91.420	88.155	502,273
2023-01-16	88.920	89.360	88.400	89.160	85.975	138,037
2023-01-13	88.320	89.580	88.320	89.080	85.898	135,687
2023-01-12	88.400	89.020	87.800	88.320	85.165	173,590
2023-01-11	86.740	90.080	86.420	88.120	84.973	238,560

← NewerPage 16 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.