Kerry Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 79.250 | 81.000 | 79.250 | 80.700 | 80.700 | 293,432 |
| 2025-11-04 | 77.650 | 79.850 | 77.650 | 79.300 | 79.300 | 313,203 |
| 2025-11-03 | 79.350 | 79.350 | 77.950 | 77.950 | 77.950 | 291,210 |
| 2025-10-31 | 80.150 | 80.500 | 79.100 | 79.100 | 79.100 | 237,895 |
| 2025-10-30 | 79.900 | 80.500 | 79.800 | 80.250 | 80.250 | 207,497 |
| 2025-10-29 | 81.450 | 81.700 | 79.700 | 80.150 | 80.150 | 344,217 |
| 2025-10-28 | 83.000 | 83.500 | 81.400 | 81.400 | 81.400 | 612,898 |
| 2025-10-27 | 82.550 | 83.600 | 82.350 | 83.400 | 83.400 | 909,157 |
| 2025-10-24 | 83.500 | 83.700 | 82.900 | 83.000 | 83.000 | 1,238,806 |
| 2025-10-23 | 81.050 | 83.050 | 80.600 | 83.050 | 83.050 | 1,090,603 |
| 2025-10-22 | 79.000 | 79.350 | 78.450 | 79.300 | 79.300 | 276,945 |
| 2025-10-21 | 78.700 | 79.150 | 78.150 | 79.150 | 79.150 | 358,420 |
| 2025-10-20 | 77.350 | 78.550 | 77.350 | 78.550 | 78.550 | 323,676 |
← NewerPage 5 of 5 · 253 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.