Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	75.000	75.400	73.750	74.250	74.250	385,736
2026-01-30	73.550	74.800	73.550	74.800	74.800	342,000
2026-01-29	72.000	73.500	71.700	73.450	73.450	340,629
2026-01-28	72.450	73.050	71.800	72.500	72.500	641,948
2026-01-27	73.250	73.500	72.350	72.350	72.350	276,193
2026-01-26	73.000	73.600	72.400	73.150	73.150	280,129
2026-01-23	73.450	73.500	72.100	72.550	72.550	375,002
2026-01-22	74.450	74.600	73.200	73.500	73.500	297,257
2026-01-21	73.600	74.400	73.300	73.800	73.800	173,162
2026-01-20	74.050	74.350	73.350	73.750	73.750	213,093
2026-01-19	74.350	74.350	73.750	74.300	74.300	188,743
2026-01-16	74.850	74.950	74.150	74.650	74.650	413,725
2026-01-15	74.700	74.850	74.250	74.600	74.600	318,731
2026-01-14	74.250	74.700	73.450	74.700	74.700	332,817
2026-01-13	74.450	75.700	73.950	74.300	74.300	300,210
2026-01-12	75.000	75.400	73.450	74.500	74.500	292,841
2026-01-09	74.150	74.600	73.600	74.600	74.600	341,959
2026-01-08	73.400	73.650	72.400	73.650	73.650	926,017
2026-01-07	73.000	73.700	72.750	73.500	73.500	482,573
2026-01-06	73.800	74.150	73.100	73.600	73.600	784,513
2026-01-05	76.200	76.350	74.100	74.300	74.300	533,507
2026-01-02	76.650	77.500	76.050	76.250	76.250	242,967
2025-12-31	76.750	78.000	76.750	78.000	78.000	58,910
2025-12-30	77.700	77.700	77.100	77.500	77.500	133,639
2025-12-29	77.150	77.400	76.700	77.250	77.250	226,617
2025-12-24	76.400	76.950	76.400	76.700	76.700	38,620
2025-12-23	76.650	77.350	76.350	76.400	76.400	133,999
2025-12-22	77.400	77.400	76.000	76.800	76.800	216,655
2025-12-19	76.150	77.300	75.800	77.150	77.150	455,139
2025-12-18	76.600	76.900	75.850	76.350	76.350	193,301
2025-12-17	75.800	76.700	75.800	76.600	76.600	244,259
2025-12-16	74.350	76.500	74.350	76.150	76.150	238,355
2025-12-15	74.700	76.000	74.700	75.750	75.750	251,093
2025-12-12	74.700	75.600	74.250	75.000	75.000	373,160
2025-12-11	75.350	75.850	71.700	75.400	75.400	1,016,709
2025-12-10	75.750	76.000	75.200	75.400	75.400	350,798
2025-12-09	75.950	76.150	75.300	75.700	75.700	219,228
2025-12-08	77.700	78.250	75.850	75.850	75.850	313,706
2025-12-05	77.850	78.600	77.750	78.050	78.050	358,779
2025-12-04	78.800	79.200	77.650	77.650	77.650	388,841
2025-12-03	78.300	79.250	78.250	78.700	78.700	232,192
2025-12-02	80.150	80.200	77.500	78.200	78.200	547,620
2025-12-01	79.450	80.450	79.250	79.950	79.950	334,279
2025-11-28	78.950	80.150	78.850	79.950	79.950	191,232
2025-11-27	79.200	79.400	78.450	79.200	79.200	121,790
2025-11-26	78.850	79.650	78.500	79.100	79.100	189,122
2025-11-25	77.650	79.200	77.250	79.000	79.000	211,954
2025-11-24	78.450	78.550	77.200	78.100	78.100	843,090
2025-11-21	76.750	79.000	76.700	78.250	78.250	261,623
2025-11-20	77.750	77.750	76.400	76.400	76.400	211,124
2025-11-19	76.800	77.850	76.750	76.950	76.950	180,179
2025-11-18	77.150	77.450	76.350	77.100	77.100	336,566
2025-11-17	78.950	79.100	77.300	77.300	77.300	373,154
2025-11-14	80.150	80.500	78.550	78.700	78.700	242,662
2025-11-13	80.950	81.250	79.700	80.750	80.750	344,508
2025-11-12	80.800	81.000	80.250	80.500	80.500	351,420
2025-11-11	79.300	81.150	79.250	80.850	80.850	269,634
2025-11-10	79.400	79.650	78.950	79.300	79.300	209,886
2025-11-07	79.650	79.800	79.050	79.600	79.600	314,298
2025-11-06	81.250	81.250	79.200	79.200	79.200	392,164

← NewerPage 4 of 5 · 253 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.