Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	86.260	87.180	85.960	86.420	83.333	149,445
2023-01-09	86.920	87.080	85.780	86.440	83.353	166,505
2023-01-06	86.940	87.040	85.220	86.420	83.333	205,074
2023-01-05	85.960	87.800	85.840	86.600	83.507	209,089
2023-01-04	86.020	86.660	85.400	86.340	83.256	257,900
2023-01-03	84.340	85.920	84.260	85.560	82.504	231,448
2022-12-30	85.900	85.900	84.240	84.240	81.231	100,166
2022-12-29	85.500	85.900	84.240	85.360	82.311	134,214
2022-12-28	85.780	86.040	84.500	85.700	82.639	196,536
2022-12-23	85.940	85.940	84.100	84.100	81.096	128,245
2022-12-22	86.880	87.460	85.460	85.460	82.408	214,141
2022-12-21	86.200	87.200	84.980	86.760	83.661	250,570
2022-12-20	85.940	86.340	85.040	85.900	82.832	293,707
2022-12-19	85.800	86.760	85.680	86.360	83.275	257,168
2022-12-16	85.200	86.260	84.520	86.080	83.005	505,954
2022-12-15	86.700	87.280	85.220	85.220	82.176	337,157
2022-12-14	85.320	87.560	84.520	87.360	84.240	415,867
2022-12-13	86.020	86.320	84.500	85.940	82.870	409,823
2022-12-12	85.740	87.120	85.740	85.840	82.774	369,461
2022-12-09	86.000	87.100	85.320	85.940	82.870	247,440
2022-12-08	87.880	87.880	84.920	86.440	83.353	347,931
2022-12-07	86.640	87.240	85.560	87.100	83.989	313,139
2022-12-06	88.880	89.240	86.740	86.740	83.642	191,517
2022-12-05	89.220	89.520	87.960	89.100	85.918	171,637
2022-12-02	89.420	90.200	86.920	89.380	86.188	273,897
2022-12-01	91.780	92.200	89.840	90.320	87.094	391,692
2022-11-30	91.140	91.500	90.200	90.540	87.306	1,254,735
2022-11-29	92.420	92.480	90.760	90.860	87.615	270,723
2022-11-28	93.600	93.820	92.640	92.640	89.331	439,435
2022-11-25	93.600	94.240	92.720	93.880	90.527	217,122
2022-11-24	94.900	95.220	94.200	94.240	90.874	190,458
2022-11-23	95.000	95.360	93.380	95.080	91.684	228,966
2022-11-22	93.360	94.720	93.080	94.340	90.970	238,557
2022-11-21	91.740	93.680	91.220	93.500	90.160	329,827
2022-11-18	92.660	93.200	91.680	92.100	88.810	315,499
2022-11-17	93.000	93.260	91.820	93.120	89.794	362,707
2022-11-16	94.140	94.800	92.280	92.940	89.620	293,695
2022-11-15	93.960	95.660	93.160	94.100	90.739	303,651
2022-11-14	94.500	94.780	92.600	93.760	90.411	260,914
2022-11-11	93.820	94.380	91.700	94.140	90.778	289,120
2022-11-10	88.720	93.780	88.340	93.540	90.199	475,248
2022-11-09	89.280	89.800	88.380	89.140	85.956	206,656
2022-11-08	88.360	89.320	88.180	89.200	86.014	231,740
2022-11-07	87.300	88.640	87.000	88.640	85.474	374,199
2022-11-04	86.700	87.800	86.100	87.300	84.182	264,383
2022-11-03	87.560	88.040	85.640	86.240	83.160	245,937
2022-11-02	87.140	88.160	86.560	88.160	85.011	334,055
2022-11-01	88.660	89.360	86.420	87.180	84.066	211,773
2022-10-31	90.140	90.400	87.940	88.000	84.857	389,417
2022-10-28	89.200	90.740	88.740	89.980	86.766	370,399
2022-10-27	92.340	92.340	89.020	89.020	85.840	320,797
2022-10-26	93.200	94.000	91.880	92.600	89.293	255,437
2022-10-25	90.740	94.020	90.100	94.020	90.662	471,453
2022-10-24	89.040	91.120	89.040	90.380	87.152	232,064
2022-10-21	88.800	89.540	88.400	88.600	85.435	152,983
2022-10-20	88.460	89.800	88.040	89.720	86.515	254,846
2022-10-19	90.280	90.380	88.340	88.960	85.783	139,329
2022-10-18	91.040	91.660	89.420	90.200	86.978	313,727
2022-10-17	90.460	91.260	89.520	90.900	87.653	250,966
2022-10-14	88.760	90.820	87.840	90.040	86.824	508,511

← NewerPage 17 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.