Kerry Group historical data

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

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
2025-10-17	76.750	77.750	76.200	77.450	77.450	598,777
2025-10-16	76.350	77.300	75.800	76.850	76.850	720,991
2025-10-15	75.300	76.050	75.100	76.050	76.050	299,655
2025-10-14	75.800	76.300	75.000	75.450	75.450	277,418
2025-10-13	75.900	76.450	75.700	76.100	76.100	205,776
2025-10-10	76.300	76.750	75.850	76.250	76.250	215,480
2025-10-09	75.500	76.450	75.500	76.100	76.100	381,257
2025-10-08	75.950	76.300	75.200	75.800	75.800	251,772
2025-10-07	76.000	76.400	75.450	75.950	75.950	276,714
2025-10-06	75.650	76.150	74.600	76.100	76.100	341,787
2025-10-03	75.900	76.300	74.900	76.000	76.000	255,126
2025-10-02	75.050	77.200	75.050	76.400	76.400	428,185
2025-10-01	76.000	77.000	74.850	75.150	75.150	468,414
2025-09-30	76.500	76.800	75.750	76.750	76.750	283,379
2025-09-29	75.450	77.000	75.300	76.950	76.950	238,228
2025-09-26	76.250	76.450	75.500	75.750	75.750	431,327
2025-09-25	76.500	77.200	75.850	75.850	75.850	482,053
2025-09-24	76.000	76.650	75.650	76.650	76.650	196,631
2025-09-23	76.500	77.050	75.200	75.600	75.600	298,591
2025-09-22	76.400	77.050	76.250	76.250	76.250	216,436
2025-09-19	77.600	77.850	77.000	77.000	77.000	605,963
2025-09-18	78.000	78.200	77.400	77.850	77.850	177,168
2025-09-17	78.150	78.150	77.300	77.800	77.800	383,593
2025-09-16	78.300	78.750	77.800	77.900	77.900	231,821
2025-09-15	79.500	79.850	78.300	78.300	78.300	247,988
2025-09-12	80.050	80.450	79.300	79.400	79.400	237,630
2025-09-11	80.350	81.000	79.850	80.100	80.100	304,457
2025-09-10	79.950	80.350	79.500	80.150	80.150	249,978
2025-09-09	79.000	80.000	79.000	79.600	79.600	187,473
2025-09-08	79.000	79.400	78.450	79.100	79.100	255,601
2025-09-05	77.700	78.850	77.650	78.850	78.850	308,909
2025-09-04	77.050	78.500	77.050	78.000	78.000	514,408
2025-09-03	77.300	77.450	76.900	77.350	77.350	287,878
2025-09-02	78.000	78.650	77.100	77.100	77.100	272,753
2025-09-01	78.450	78.850	78.400	78.450	78.450	159,464
2025-08-29	79.800	80.000	78.150	78.150	78.150	465,845
2025-08-28	79.500	79.950	79.350	79.800	79.800	240,067
2025-08-27	79.600	80.250	79.250	79.500	79.500	233,399
2025-08-26	81.100	81.500	79.400	79.600	79.600	794,419
2025-08-25	81.100	82.000	80.650	81.300	81.300	113,244
2025-08-22	81.950	81.950	80.700	81.000	81.000	253,335
2025-08-21	80.050	81.550	80.050	81.200	81.200	176,209
2025-08-20	80.250	81.800	80.200	81.800	81.800	240,534
2025-08-19	80.200	80.450	79.800	80.450	80.450	297,478
2025-08-18	80.200	80.700	79.650	79.950	79.950	162,890
2025-08-15	79.900	80.250	79.300	79.800	79.800	176,694
2025-08-14	79.800	80.000	79.450	79.900	79.900	221,455

← NewerPage 5 of 22 · 1,274 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.