Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	89.140	89.300	86.060	86.980	83.873	513,531
2022-10-12	89.600	91.280	89.340	89.720	86.213	195,802
2022-10-11	90.500	90.500	87.600	89.500	86.001	637,317
2022-10-10	89.660	91.200	89.000	90.960	87.404	228,185
2022-10-07	91.320	91.640	89.580	89.580	86.078	241,381
2022-10-06	92.540	93.460	90.760	91.640	88.058	208,123
2022-10-05	92.320	92.460	91.300	92.120	88.519	463,351
2022-10-04	91.220	93.800	90.560	92.640	89.018	384,606
2022-10-03	90.160	91.020	88.480	90.300	86.770	373,276
2022-09-30	90.060	91.680	89.740	91.200	87.635	448,409
2022-09-29	92.820	92.820	89.720	90.080	86.559	343,706
2022-09-28	92.140	93.000	91.040	93.000	89.364	235,472
2022-09-27	94.180	94.860	92.940	92.960	89.326	295,681
2022-09-26	93.220	94.640	93.180	93.700	90.037	142,805
2022-09-23	95.960	96.020	93.940	93.940	90.268	192,428
2022-09-22	95.500	97.540	95.500	96.080	92.324	224,395
2022-09-21	95.320	96.660	94.840	96.160	92.401	208,512
2022-09-20	95.020	96.420	94.440	95.560	91.824	270,713
2022-09-19	95.000	96.420	94.780	96.000	92.247	138,761
2022-09-16	96.360	96.360	95.160	95.160	91.440	488,421
2022-09-15	97.000	97.560	96.320	96.320	92.555	561,352
2022-09-14	99.000	99.000	96.740	97.080	93.285	360,264
2022-09-13	100.55	102.00	99.360	99.360	95.476	148,178
2022-09-12	100.40	101.15	99.360	101.15	97.196	161,694
2022-09-09	98.360	100.40	98.320	100.40	96.475	94,863
2022-09-08	99.920	99.920	97.100	98.600	94.745	211,202
2022-09-07	100.00	100.80	98.980	99.920	96.014	238,812
2022-09-06	99.400	101.25	99.380	100.65	96.715	198,985
2022-09-05	99.220	100.10	98.040	99.540	95.649	172,526
2022-09-02	99.560	100.40	98.800	100.40	96.475	255,157
2022-09-01	102.30	103.35	98.300	99.240	95.360	286,257
2022-08-31	102.55	103.80	102.00	102.85	98.829	348,611
2022-08-30	104.55	105.00	102.35	102.75	98.733	144,262
2022-08-29	104.35	104.35	104.35	104.35	100.27	0
2022-08-26	107.20	107.55	103.90	104.35	100.27	156,490
2022-08-25	107.45	107.90	106.55	107.35	103.15	156,143
2022-08-24	104.45	107.55	104.40	106.90	102.72	187,867
2022-08-23	105.10	105.90	103.95	104.95	100.85	177,252
2022-08-22	106.75	106.75	105.05	105.80	101.66	189,148
2022-08-19	107.65	107.90	106.30	106.75	102.58	156,137
2022-08-18	107.20	107.60	106.35	106.85	102.67	116,613
2022-08-17	106.05	107.85	105.75	107.45	103.25	170,851
2022-08-16	106.00	106.30	105.25	106.00	101.86	216,536
2022-08-15	105.25	106.15	104.85	105.60	101.47	170,873
2022-08-12	103.10	105.70	103.10	104.75	100.66	246,254
2022-08-11	104.00	104.60	103.20	104.10	100.03	113,530
2022-08-10	103.35	104.00	101.95	103.40	99.358	148,091
2022-08-09	103.00	103.75	102.80	103.40	99.358	229,379
2022-08-08	103.55	103.80	101.70	102.95	98.925	147,533
2022-08-05	102.90	104.00	102.45	103.15	99.118	211,783
2022-08-04	104.65	105.15	102.60	103.05	99.022	206,221
2022-08-03	105.00	106.10	104.20	104.75	100.66	276,663
2022-08-02	103.55	106.00	103.20	105.40	101.28	227,740
2022-08-01	103.75	103.85	101.95	103.60	99.550	163,246
2022-07-29	101.85	104.75	101.35	103.25	99.214	413,881
2022-07-28	100.60	100.85	98.900	99.580	95.687	206,421
2022-07-27	100.40	101.70	99.760	100.15	96.235	205,914
2022-07-26	100.00	100.65	99.300	100.20	96.283	109,158
2022-07-25	99.720	100.40	99.100	99.960	96.052	137,530
2022-07-22	98.160	100.75	97.540	99.960	96.052	276,542

← NewerPage 18 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.