Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	98.160	100.75	97.540	99.960	96.052	276,542
2022-07-21	97.480	98.460	96.360	98.080	94.246	199,762
2022-07-20	97.440	98.160	96.240	96.620	92.843	193,140
2022-07-19	96.140	97.360	95.700	97.120	93.323	119,682
2022-07-18	94.340	96.400	94.340	96.100	92.343	163,857
2022-07-15	94.320	95.160	93.540	94.560	90.863	176,774
2022-07-14	94.960	95.120	93.520	93.880	90.210	136,792
2022-07-13	98.260	98.360	94.680	94.920	91.209	207,481
2022-07-12	96.780	98.000	96.340	97.820	93.996	174,598
2022-07-11	95.880	97.360	95.680	97.080	93.285	159,842
2022-07-08	95.120	96.680	95.120	96.680	92.901	244,561
2022-07-07	95.740	96.600	95.180	95.620	91.882	199,389
2022-07-06	96.320	96.700	95.360	95.760	92.017	146,734
2022-07-05	97.360	98.500	95.880	96.000	92.247	240,518
2022-07-04	95.420	97.320	95.360	97.320	93.516	170,681
2022-07-01	90.740	94.920	90.620	94.920	91.209	587,153
2022-06-30	91.300	92.320	90.620	91.340	87.769	629,740
2022-06-29	91.580	92.500	90.540	92.060	88.461	466,450
2022-06-28	92.900	93.140	92.000	92.260	88.653	225,427
2022-06-27	92.640	93.720	92.120	92.500	88.884	542,160
2022-06-24	88.900	92.260	88.900	91.660	88.077	259,508
2022-06-23	89.080	89.300	87.900	89.260	85.771	135,450
2022-06-22	89.120	90.300	88.360	89.600	86.097	777,823
2022-06-21	89.500	90.920	89.300	89.500	86.001	161,521
2022-06-20	90.160	90.440	88.820	89.500	86.001	108,707
2022-06-17	89.620	91.160	89.140	90.140	86.616	530,742
2022-06-16	90.360	91.620	89.540	89.620	86.117	234,929
2022-06-15	91.780	92.520	90.720	91.580	88.000	213,857
2022-06-14	93.900	94.580	91.440	91.440	87.865	283,392
2022-06-13	93.180	93.920	92.260	93.460	89.806	282,530
2022-06-10	91.780	93.520	91.220	92.900	89.268	252,431
2022-06-09	91.680	93.680	91.520	92.600	88.980	281,043
2022-06-08	93.620	93.680	91.040	92.000	88.403	246,004
2022-06-07	94.560	94.620	92.880	93.580	89.922	163,831
2022-06-06	94.880	95.280	94.140	94.440	90.748	91,933
2022-06-03	93.760	93.760	93.760	93.760	90.095	0
2022-06-02	93.760	93.760	93.760	93.760	90.095	0
2022-06-01	96.860	97.140	93.360	93.760	90.095	276,647
2022-05-31	98.640	98.840	95.760	96.400	92.631	862,629
2022-05-30	99.360	99.440	97.420	98.800	94.938	174,953
2022-05-27	96.420	98.060	96.220	97.900	94.073	137,658
2022-05-26	95.800	96.600	95.220	96.380	92.612	141,129
2022-05-25	97.300	97.700	96.040	96.080	92.324	168,225
2022-05-24	97.420	99.160	96.480	96.480	92.708	292,876
2022-05-23	98.000	98.460	96.700	98.460	94.611	327,671
2022-05-20	95.660	97.140	94.780	96.280	92.516	238,482
2022-05-19	97.160	97.200	92.760	94.100	90.421	253,192
2022-05-18	101.10	101.15	97.460	97.460	93.650	156,645
2022-05-17	104.25	104.85	100.60	101.35	97.388	299,688
2022-05-16	102.00	104.10	100.80	103.70	99.646	240,973
2022-05-13	100.00	101.95	99.280	101.45	97.484	210,464
2022-05-12	97.460	99.280	95.620	98.960	95.091	271,728
2022-05-11	96.980	98.220	94.860	98.140	94.303	228,132
2022-05-10	97.000	97.000	95.060	96.060	92.305	313,227
2022-05-09	100.75	100.75	95.220	95.220	91.498	291,224
2022-05-06	102.55	103.20	98.020	100.25	96.331	531,877
2022-05-05	105.00	105.60	102.60	102.60	98.589	408,948
2022-05-04	104.60	105.05	102.65	104.30	100.22	276,510
2022-05-03	105.60	106.90	103.90	104.00	99.934	406,288
2022-04-29	104.95	106.10	104.10	105.00	100.90	235,571

← NewerPage 19 of 22 · 1,273 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.