Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.750	81.500	79.750	81.500	81.500	223,077
2026-07-23	82.350	82.350	78.950	80.200	80.200	354,916
2026-07-22	81.250	83.400	81.250	82.200	82.200	198,788
2026-07-21	82.300	82.450	81.400	81.800	81.800	141,223
2026-07-20	82.850	82.850	82.150	82.600	82.600	241,941
2026-07-17	83.750	84.850	82.850	82.850	82.850	528,490
2026-07-16	82.400	84.550	82.050	84.550	84.550	331,995
2026-07-15	83.000	83.100	81.800	82.850	82.850	171,434
2026-07-14	82.800	83.050	82.150	82.450	82.450	248,448
2026-07-13	82.400	83.550	82.400	83.200	83.200	169,261
2026-07-10	82.500	83.300	82.150	82.750	82.750	180,313
2026-07-09	83.150	83.400	82.150	82.200	82.200	242,616
2026-07-08	84.700	84.750	83.350	83.600	83.600	411,394
2026-07-07	83.100	84.950	83.100	84.750	84.750	318,791
2026-07-06	84.000	85.150	82.450	82.450	82.450	334,802
2026-07-03	83.600	84.000	82.500	83.900	83.900	196,886
2026-07-02	81.900	83.800	81.900	83.450	83.450	296,742
2026-07-01	81.000	82.350	80.050	82.350	82.350	367,382
2026-06-30	80.500	81.050	80.300	80.350	80.350	561,267
2026-06-29	81.500	81.800	80.750	80.900	80.900	240,569
2026-06-26	80.050	81.500	80.050	81.250	81.250	306,106
2026-06-25	80.400	81.200	80.050	80.650	80.650	438,936
2026-06-24	77.650	80.900	77.550	80.900	80.900	735,240
2026-06-23	76.700	77.850	76.700	77.350	77.350	267,528
2026-06-22	75.000	76.900	74.650	76.900	76.900	264,070
2026-06-19	73.850	74.900	73.750	74.900	74.900	991,885
2026-06-18	73.650	74.250	73.000	73.900	73.900	491,695
2026-06-17	73.600	74.250	73.550	74.250	74.250	424,386
2026-06-16	75.500	75.500	74.000	74.000	74.000	559,896
2026-06-15	76.050	76.400	75.000	75.000	75.000	346,297
2026-06-12	76.950	76.950	75.100	75.800	75.800	318,317
2026-06-11	76.600	77.500	75.450	76.050	76.050	433,804
2026-06-10	75.350	76.850	75.050	76.800	76.800	449,941
2026-06-09	72.400	75.400	72.300	75.400	75.400	318,836
2026-06-08	72.000	72.450	71.350	72.400	72.400	257,084
2026-06-05	71.800	72.850	71.750	71.950	71.950	277,800
2026-06-04	71.650	72.950	71.650	71.950	71.950	228,641
2026-06-03	72.700	73.000	71.900	72.500	72.500	299,780
2026-06-02	72.500	73.250	72.050	72.900	72.900	246,280
2026-06-01	73.250	73.250	72.100	72.250	72.250	232,046
2026-05-29	73.500	74.050	72.800	73.450	73.450	737,640
2026-05-28	74.600	74.800	72.200	73.450	73.450	430,059
2026-05-27	73.400	74.950	73.300	74.600	74.600	599,910
2026-05-26	74.650	75.250	73.300	73.300	73.300	280,347
2026-05-25	75.700	75.750	74.900	75.250	75.250	161,375
2026-05-22	74.700	75.750	74.700	74.700	74.700	351,290
2026-05-21	75.500	75.800	74.350	74.550	74.550	379,984
2026-05-20	74.850	76.000	74.500	75.500	75.500	384,273
2026-05-19	73.150	75.600	73.150	75.600	75.600	543,277
2026-05-18	72.350	73.400	72.100	72.700	72.700	502,471
2026-05-15	72.600	73.000	71.900	72.300	72.300	289,533
2026-05-14	71.750	73.000	71.500	72.600	72.600	470,733
2026-05-13	71.250	72.100	70.700	71.750	71.750	607,386
2026-05-12	70.800	72.050	70.500	71.000	71.000	279,750
2026-05-11	72.050	72.350	70.550	70.600	70.600	526,808
2026-05-08	72.000	72.550	71.650	72.200	72.200	711,136
2026-05-07	73.000	73.300	71.650	72.700	72.700	821,920
2026-05-06	72.550	73.000	71.950	72.900	72.900	478,605
2026-05-05	72.450	72.650	70.850	71.700	71.700	974,197
2026-04-30	70.150	73.350	70.150	72.200	72.200	609,459

← NewerPage 2 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.