Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	113.20	113.30	111.10	111.10	106.06	326,348
2022-01-31	112.30	112.65	111.10	112.00	106.92	288,617
2022-01-28	111.65	113.10	110.25	111.65	106.58	370,474
2022-01-27	110.10	112.55	110.10	111.00	105.96	227,870
2022-01-26	110.25	111.05	109.90	110.40	105.39	423,245
2022-01-25	111.15	111.30	109.65	109.90	104.91	214,412
2022-01-24	111.00	111.75	110.30	111.20	106.15	221,158
2022-01-21	110.15	112.25	110.15	112.25	107.16	285,868
2022-01-20	112.45	112.75	110.70	111.40	106.35	273,126
2022-01-19	110.50	112.75	110.50	111.90	106.82	613,826
2022-01-18	112.50	112.50	110.50	111.00	105.96	203,270
2022-01-17	112.70	112.85	112.15	112.50	107.40	173,222
2022-01-14	112.90	113.20	111.85	112.60	107.49	156,548
2022-01-13	112.70	114.25	112.55	112.55	107.44	219,252
2022-01-12	115.00	115.25	112.50	113.00	107.87	279,250
2022-01-11	117.70	117.70	114.85	114.85	109.64	156,506
2022-01-10	116.25	117.95	115.40	116.05	110.78	219,117
2022-01-07	116.35	116.70	114.60	116.15	110.88	222,535
2022-01-06	115.65	116.80	115.15	116.65	111.36	200,568
2022-01-05	116.75	117.30	115.90	116.15	110.88	275,397
2022-01-04	114.45	117.00	114.00	116.85	111.55	287,954
2021-12-31	112.00	114.10	112.00	113.25	108.11	45,742
2021-12-30	113.45	114.40	112.85	112.85	107.73	140,951
2021-12-29	115.00	115.00	113.05	114.05	108.88	212,759
2021-12-24	112.25	114.55	112.25	113.65	108.49	34,169
2021-12-23	112.95	113.10	111.55	112.20	107.11	153,363
2021-12-22	112.35	113.15	111.60	113.15	108.02	204,517
2021-12-21	112.65	112.80	111.45	112.50	107.40	460,330
2021-12-20	112.70	113.15	111.45	112.20	107.11	221,609
2021-12-17	113.70	114.95	113.70	114.00	108.83	397,348
2021-12-16	114.00	115.25	113.65	114.85	109.64	254,232
2021-12-15	113.45	114.75	113.05	114.20	109.02	217,207
2021-12-14	114.55	115.00	112.95	113.30	108.16	303,087
2021-12-13	115.50	117.05	114.35	114.40	109.21	362,747
2021-12-10	113.70	116.00	112.90	115.75	110.50	257,158
2021-12-09	110.60	113.15	110.50	113.15	108.02	273,381
2021-12-08	108.65	110.75	108.40	110.75	105.73	367,485
2021-12-07	110.50	110.70	108.65	108.65	103.72	268,604
2021-12-06	108.75	110.35	108.05	110.35	105.34	224,271
2021-12-03	109.85	109.85	107.80	108.20	103.29	215,267
2021-12-02	107.95	109.45	107.50	109.45	104.48	380,907
2021-12-01	107.10	108.65	106.40	107.90	103.00	243,245
2021-11-30	108.15	108.85	107.65	108.60	103.67	769,269
2021-11-29	108.25	109.60	108.15	108.35	103.43	248,992
2021-11-26	108.00	108.60	107.20	108.40	103.48	296,912
2021-11-25	111.10	111.10	108.75	108.75	103.82	433,535
2021-11-24	111.00	111.35	108.45	110.80	105.77	645,778
2021-11-23	115.45	115.55	113.95	114.40	109.21	152,446
2021-11-22	116.35	116.35	114.35	116.20	110.93	201,912
2021-11-19	113.50	115.75	113.25	115.75	110.50	282,711
2021-11-18	112.25	113.75	111.95	113.50	108.35	256,084
2021-11-17	114.10	114.25	112.40	112.40	107.30	211,525
2021-11-16	113.75	115.05	112.00	114.40	109.21	144,209
2021-11-15	114.20	115.30	113.75	113.75	108.59	145,746
2021-11-12	114.70	115.45	114.55	115.00	109.78	279,803
2021-11-11	116.25	116.40	114.80	114.80	109.59	126,647
2021-11-10	115.30	116.60	115.25	116.50	111.21	189,396
2021-11-09	116.00	116.00	113.55	115.35	110.12	144,415
2021-11-08	113.25	114.35	113.25	113.90	108.73	166,831
2021-11-05	115.45	115.75	113.40	113.50	108.35	209,522

← NewerPage 21 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.