Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	79.800	80.000	79.450	79.900	79.900	221,455
2025-08-13	79.600	79.750	79.050	79.700	79.700	432,352
2025-08-12	80.100	80.500	79.000	79.400	79.400	355,151
2025-08-11	80.000	80.550	79.500	79.850	79.850	246,052
2025-08-08	81.000	81.250	79.600	79.850	79.850	202,494
2025-08-07	79.750	81.050	79.750	80.900	80.900	327,242
2025-08-06	80.900	81.200	80.050	80.100	80.100	596,400
2025-08-05	80.750	81.700	80.550	80.900	80.900	451,174
2025-08-04	80.850	81.700	80.500	80.550	80.550	244,319
2025-08-01	80.650	82.000	79.550	80.800	80.800	395,858
2025-07-31	83.000	83.950	81.150	81.150	81.150	575,996
2025-07-30	79.000	86.700	78.250	83.600	83.600	964,276
2025-07-29	89.000	89.800	89.000	89.600	89.600	203,974
2025-07-28	89.700	89.800	88.800	89.550	89.550	246,903
2025-07-25	89.850	89.950	88.850	89.100	89.100	175,723
2025-07-24	89.150	90.400	89.050	90.050	90.050	202,595
2025-07-23	90.250	90.900	89.550	89.550	89.550	413,066
2025-07-22	89.650	90.700	87.750	90.100	90.100	260,226
2025-07-21	91.000	91.000	88.950	89.800	89.800	257,969
2025-07-18	90.300	90.700	89.900	90.600	90.600	273,527
2025-07-17	90.150	90.700	90.100	90.250	90.250	234,564
2025-07-16	90.350	90.750	90.150	90.200	90.200	195,567
2025-07-15	91.100	91.350	90.400	90.700	90.700	261,541
2025-07-14	90.150	90.750	90.100	90.550	90.550	265,767
2025-07-11	91.200	91.200	90.250	90.400	90.400	194,681
2025-07-10	91.950	91.950	90.500	91.550	91.550	281,167
2025-07-09	92.200	92.200	90.650	90.850	90.850	218,819
2025-07-08	91.450	91.750	90.550	91.750	91.750	521,848
2025-07-07	93.300	93.300	91.000	91.900	91.900	246,229
2025-07-04	92.400	92.950	92.050	92.600	92.600	157,705
2025-07-03	94.300	94.300	92.750	92.750	92.750	252,814
2025-07-02	94.150	94.200	92.850	93.250	93.250	279,062
2025-07-01	93.850	94.300	92.500	94.300	94.300	330,994
2025-06-30	94.450	94.900	93.150	93.750	93.750	359,167
2025-06-27	92.950	94.750	92.850	94.200	94.200	272,696
2025-06-26	92.500	93.050	91.850	92.700	92.700	342,628
2025-06-25	93.400	94.650	92.500	92.500	92.500	251,362
2025-06-24	94.050	94.450	92.750	93.450	93.450	416,301
2025-06-23	93.400	93.800	92.750	93.650	93.650	215,604
2025-06-20	95.250	95.250	93.400	93.400	93.400	821,081
2025-06-19	95.100	95.700	94.650	95.150	95.150	197,898
2025-06-18	96.350	96.850	95.300	96.000	96.000	267,536
2025-06-17	95.450	96.050	94.700	96.000	96.000	184,544
2025-06-16	96.550	97.100	94.700	95.700	95.700	208,527
2025-06-13	96.950	97.350	96.350	97.050	97.050	155,047
2025-06-12	96.400	97.450	96.300	97.450	97.450	322,974
2025-06-11	97.400	97.950	96.950	97.350	97.350	186,748
2025-06-10	96.250	98.000	96.100	98.000	98.000	282,265
2025-06-09	96.300	96.500	96.050	96.250	96.250	203,252
2025-06-06	97.100	97.150	96.150	96.250	96.250	233,681
2025-06-05	95.450	97.200	95.250	97.200	97.200	247,988
2025-06-04	95.700	96.850	95.300	95.500	95.500	398,445
2025-06-03	95.800	96.500	95.300	95.900	95.900	214,992
2025-06-02	95.950	95.950	94.600	95.500	95.500	287,449
2025-05-30	96.500	96.850	95.950	96.200	96.200	1,344,247
2025-05-29	96.750	97.050	96.000	96.150	96.150	221,443
2025-05-28	96.800	96.850	96.000	96.000	96.000	212,425
2025-05-27	96.550	97.400	96.200	96.650	96.650	320,207
2025-05-26	96.550	97.200	96.400	96.800	96.800	74,719
2025-05-23	97.050	97.450	95.700	96.200	96.200	200,419

← NewerPage 6 of 22 · 1,275 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.