Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	69.500	70.200	68.700	69.850	69.850	394,016
2026-04-28	67.950	68.950	67.550	68.950	68.950	480,352
2026-04-27	67.050	67.950	66.600	67.650	67.650	248,876
2026-04-24	67.000	68.100	67.000	67.450	67.450	284,926
2026-04-23	67.650	68.100	67.300	67.600	67.600	243,600
2026-04-22	67.650	68.450	67.300	67.500	67.500	279,996
2026-04-21	68.550	68.850	68.100	68.250	68.250	236,590
2026-04-20	67.950	69.350	67.950	68.700	68.700	266,821
2026-04-17	67.350	68.700	67.300	68.700	68.700	573,207
2026-04-16	67.200	67.500	66.800	67.350	67.350	344,021
2026-04-15	67.750	67.750	67.000	67.300	67.300	383,121
2026-04-14	66.600	67.600	66.400	67.250	67.250	298,025
2026-04-13	67.550	67.550	66.150	66.350	66.350	950,724
2026-04-10	67.500	68.200	67.300	67.750	67.750	293,218
2026-04-09	68.000	68.050	66.850	67.500	67.500	296,690
2026-04-08	68.750	69.400	68.250	68.600	68.600	324,618
2026-04-07	69.150	69.150	67.600	67.700	67.700	281,202
2026-04-02	67.750	68.450	67.550	67.600	67.600	359,298
2026-04-01	69.100	69.200	67.750	67.750	67.750	218,149
2026-03-31	68.100	68.850	67.700	68.400	68.400	411,063
2026-03-30	67.000	68.200	66.700	67.900	67.900	274,556
2026-03-27	66.700	67.250	66.200	66.800	66.800	345,072
2026-03-26	66.000	67.150	66.000	66.500	66.500	371,153
2026-03-25	64.700	67.000	64.500	66.800	66.800	385,785
2026-03-24	64.650	65.250	64.300	64.400	64.400	319,627
2026-03-23	65.200	65.900	64.350	64.750	64.750	643,718
2026-03-20	66.450	66.450	65.450	65.450	65.450	714,027
2026-03-19	66.100	66.350	65.550	66.100	66.100	628,657
2026-03-18	68.300	68.600	66.750	66.750	66.750	738,614
2026-03-17	68.600	68.950	68.100	68.500	68.500	325,395
2026-03-16	69.200	69.500	68.600	69.050	69.050	271,149
2026-03-13	69.050	69.600	68.800	69.600	69.600	315,048
2026-03-12	69.750	70.200	69.250	69.450	69.450	280,968
2026-03-11	69.800	69.950	68.800	69.550	69.550	315,453
2026-03-10	69.500	70.100	69.000	70.000	70.000	474,874
2026-03-09	69.750	70.150	69.100	69.800	69.800	380,869
2026-03-06	69.500	70.600	69.300	70.050	70.050	415,013
2026-03-05	69.950	71.000	69.900	69.900	69.900	407,061
2026-03-04	71.250	71.350	70.000	70.000	70.000	677,308
2026-03-03	73.050	73.150	70.850	71.050	71.050	491,041
2026-03-02	74.300	74.600	73.400	73.400	73.400	408,874
2026-02-27	73.400	75.300	73.200	75.300	75.300	914,321
2026-02-26	72.750	74.400	72.500	73.750	73.750	618,376
2026-02-25	74.400	75.000	72.600	72.600	72.600	416,670
2026-02-24	72.500	75.700	72.300	74.550	74.550	335,477
2026-02-23	72.750	73.500	72.150	72.550	72.550	348,180
2026-02-20	73.700	73.800	72.550	72.600	72.600	612,056
2026-02-19	71.150	73.750	70.950	73.700	73.700	654,814
2026-02-18	73.550	73.550	70.250	70.250	70.250	755,290
2026-02-17	76.550	76.650	73.450	73.450	73.450	605,442
2026-02-16	78.950	78.950	77.100	78.500	78.500	341,543
2026-02-13	77.700	79.000	77.400	78.100	78.100	429,895
2026-02-12	77.500	78.050	76.000	78.000	78.000	747,159
2026-02-11	77.950	78.300	76.550	77.400	77.400	275,548
2026-02-10	77.350	78.650	77.200	77.500	77.500	463,707
2026-02-09	76.800	77.650	76.550	77.550	77.550	262,167
2026-02-06	77.000	77.450	76.200	77.000	77.000	279,925
2026-02-05	77.800	77.800	76.150	77.250	77.250	296,494
2026-02-04	73.500	77.600	73.500	77.600	77.600	384,259
2026-02-03	74.600	74.600	72.400	73.650	73.650	557,752

← NewerPage 3 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.