Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	104.40	106.60	103.65	104.45	100.37	265,114
2022-04-27	100.05	103.65	100.05	103.65	99.598	216,260
2022-04-26	102.05	103.00	100.70	100.70	96.763	176,034
2022-04-25	101.15	101.60	99.860	101.60	97.628	161,703
2022-04-22	100.05	101.95	100.05	101.70	97.724	209,297
2022-04-21	100.90	102.15	100.90	102.00	98.013	287,975
2022-04-20	101.35	102.35	100.30	100.30	96.379	287,175
2022-04-19	103.00	103.20	99.500	100.05	96.139	184,800
2022-04-14	99.000	102.85	99.000	102.25	98.253	237,799
2022-04-13	102.00	102.00	99.200	99.200	95.322	190,110
2022-04-12	102.90	103.25	101.35	102.05	98.061	160,786
2022-04-11	103.10	103.95	102.50	103.00	98.973	171,624
2022-04-08	102.65	103.25	101.25	103.25	99.214	133,603
2022-04-07	102.45	102.60	101.40	102.55	98.541	214,271
2022-04-06	103.35	104.50	101.55	102.10	97.468	270,680
2022-04-05	102.15	103.50	101.80	103.20	98.518	142,499
2022-04-04	100.50	102.80	100.50	102.15	97.515	115,053
2022-04-01	101.05	101.75	100.35	100.35	95.797	209,007
2022-03-31	102.50	102.50	100.80	101.10	96.513	235,853
2022-03-30	103.65	104.25	101.35	101.65	97.038	199,973
2022-03-29	100.55	103.95	100.40	103.65	98.947	268,464
2022-03-28	99.640	100.70	98.320	99.660	95.138	215,498
2022-03-25	101.20	102.45	100.00	100.00	95.463	201,545
2022-03-24	102.70	103.30	101.35	102.00	97.372	154,492
2022-03-23	102.80	103.75	100.70	101.65	97.038	240,760
2022-03-22	103.50	103.70	101.95	102.50	97.850	251,139
2022-03-21	101.85	104.10	101.85	103.45	98.756	206,344
2022-03-18	103.00	103.95	101.00	103.65	98.947	391,657
2022-03-17	101.95	102.80	100.70	102.05	97.420	199,655
2022-03-16	97.460	101.50	97.140	100.60	96.036	283,461
2022-03-15	97.080	97.300	95.500	96.440	92.065	211,528
2022-03-14	97.100	97.100	96.020	96.440	92.065	200,010
2022-03-11	95.980	97.040	94.100	96.760	92.370	439,024
2022-03-10	95.140	97.160	94.540	95.460	91.129	259,850
2022-03-09	95.360	95.920	93.720	95.120	90.804	226,387
2022-03-08	98.440	99.520	93.240	93.240	89.010	459,751
2022-03-07	96.560	100.60	96.560	99.780	95.253	361,981
2022-03-04	101.95	102.05	98.340	99.420	94.909	310,808
2022-03-03	104.35	104.60	102.00	102.00	97.372	208,607
2022-03-02	107.45	107.75	103.85	104.50	99.759	264,132
2022-03-01	107.00	107.75	104.40	107.50	102.62	278,888
2022-02-28	104.95	107.00	104.10	106.20	101.38	394,313
2022-02-25	101.65	106.20	101.20	105.10	100.33	303,780
2022-02-24	106.40	107.25	101.55	101.65	97.038	465,795
2022-02-23	107.30	108.60	106.70	106.70	101.86	218,586
2022-02-22	106.90	107.80	106.65	106.90	102.05	312,721
2022-02-21	109.90	111.65	108.25	108.75	103.82	131,381
2022-02-18	110.50	111.90	109.60	109.75	104.77	212,534
2022-02-17	109.15	111.05	108.65	110.00	105.01	178,310
2022-02-16	109.50	110.85	108.60	108.95	104.01	375,206
2022-02-15	107.40	108.70	106.50	107.55	102.67	193,269
2022-02-14	108.25	108.70	106.80	107.40	102.53	200,163
2022-02-11	108.50	109.10	107.95	108.55	103.63	221,677
2022-02-10	106.00	108.65	106.00	108.45	103.53	365,417
2022-02-09	107.45	108.35	106.65	106.65	101.81	345,886
2022-02-08	109.00	109.55	106.25	107.40	102.53	347,654
2022-02-07	108.75	109.25	107.50	109.00	104.05	325,008
2022-02-04	110.90	110.90	108.35	108.40	103.48	241,206
2022-02-03	111.55	112.25	109.35	110.00	105.01	381,103
2022-02-02	111.80	112.20	109.25	111.70	106.63	292,188

← NewerPage 20 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.