Kerry Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 115.45 | 115.75 | 113.40 | 113.50 | 108.35 | 209,522 |
| 2021-11-04 | 116.95 | 116.95 | 115.10 | 115.10 | 109.88 | 190,409 |
| 2021-11-03 | 115.70 | 117.95 | 115.30 | 116.55 | 111.26 | 152,583 |
| 2021-11-02 | 116.00 | 116.60 | 115.40 | 115.75 | 110.50 | 185,581 |
| 2021-11-01 | 116.90 | 116.90 | 114.95 | 115.60 | 110.36 | 112,128 |
| 2021-10-29 | 116.65 | 117.00 | 115.65 | 116.10 | 110.83 | 187,973 |
| 2021-10-28 | 117.90 | 117.90 | 116.05 | 117.20 | 111.88 | 187,455 |
| 2021-10-27 | 117.00 | 118.95 | 116.85 | 116.95 | 111.64 | 232,412 |
| 2021-10-26 | 116.40 | 117.25 | 115.40 | 117.25 | 111.93 | 213,980 |
| 2021-10-25 | 115.90 | 117.90 | 115.40 | 117.90 | 112.55 | 262,827 |
| 2021-10-22 | 116.30 | 116.50 | 114.90 | 115.30 | 110.07 | 375,122 |
| 2021-10-21 | 116.55 | 117.25 | 115.70 | 115.70 | 110.45 | 224,999 |
| 2021-10-20 | 114.50 | 117.10 | 114.25 | 117.10 | 111.79 | 390,176 |
| 2021-10-19 | 115.15 | 115.15 | 113.60 | 114.00 | 108.83 | 267,029 |
| 2021-10-18 | 114.65 | 115.10 | 113.45 | 114.30 | 109.11 | 330,085 |
| 2021-10-15 | 117.30 | 117.30 | 114.70 | 114.70 | 109.50 | 230,634 |
| 2021-10-14 | 117.90 | 117.90 | 116.20 | 116.70 | 111.41 | 175,183 |
← NewerPage 22 of 22 · 1,277 trading days
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.