Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	96.950	97.050	95.300	96.600	96.600	269,282
2025-05-21	96.900	97.550	96.150	97.350	97.350	272,184
2025-05-20	96.050	96.750	95.850	96.700	96.700	436,074
2025-05-19	96.150	96.350	95.350	95.850	95.850	272,746
2025-05-16	94.500	96.750	93.950	95.350	95.350	320,070
2025-05-15	92.900	94.200	92.500	93.600	93.600	487,024
2025-05-14	92.500	93.100	92.000	92.650	92.650	565,819
2025-05-13	93.950	94.400	92.700	92.700	92.700	412,733
2025-05-12	96.150	96.650	94.000	94.300	94.300	340,308
2025-05-09	95.850	97.000	95.700	96.200	96.200	261,752
2025-05-08	97.000	97.000	95.450	95.550	95.550	306,038
2025-05-07	95.900	97.650	95.900	96.900	96.900	544,743
2025-05-06	96.900	96.900	94.900	95.850	95.850	276,830
2025-05-02	94.700	96.750	94.000	96.000	96.000	407,026
2025-04-30	93.000	93.700	92.350	93.250	93.250	278,970
2025-04-29	91.350	92.750	91.250	92.700	92.700	299,505
2025-04-28	91.950	92.250	90.950	91.450	91.450	568,755
2025-04-25	92.500	92.950	90.950	91.450	91.450	422,916
2025-04-24	93.200	93.600	92.650	92.700	92.700	360,975
2025-04-23	94.050	94.750	93.100	93.200	93.200	352,009
2025-04-22	93.800	94.000	92.800	93.750	93.750	252,282
2025-04-17	92.750	93.750	92.200	93.400	93.400	236,685
2025-04-16	93.050	93.950	92.500	93.500	93.500	238,047
2025-04-15	91.200	93.250	90.950	93.250	93.250	257,450
2025-04-14	91.400	91.600	90.300	91.550	91.550	215,599
2025-04-11	89.250	91.100	89.250	90.050	90.050	533,721
2025-04-10	90.000	90.950	87.650	88.800	88.800	381,307
2025-04-09	92.400	93.000	89.550	90.700	89.810	375,135
2025-04-08	92.000	94.000	91.250	93.550	92.632	422,746
2025-04-07	94.650	95.200	91.450	91.450	90.553	696,583
2025-04-04	98.800	100.40	97.050	97.050	96.098	677,537
2025-04-03	94.950	99.200	94.950	98.650	97.682	250,262
2025-04-02	96.250	96.950	95.250	95.750	94.810	272,126
2025-04-01	96.750	97.500	96.000	96.800	95.850	328,305
2025-03-31	95.900	96.950	95.350	96.800	95.850	347,128
2025-03-28	95.200	96.700	95.200	96.150	95.207	343,740
2025-03-27	94.200	95.900	94.200	95.750	94.810	643,718
2025-03-26	93.400	94.800	93.250	94.800	93.870	364,542
2025-03-25	94.450	95.000	92.950	92.950	92.038	243,652
2025-03-24	96.100	96.500	93.250	94.400	93.474	271,227
2025-03-21	95.450	96.750	95.100	96.400	95.454	1,242,409
2025-03-20	95.200	96.600	95.050	95.600	94.662	518,913
2025-03-19	94.950	96.050	94.850	95.250	94.315	304,697
2025-03-18	96.350	96.450	95.050	95.250	94.315	293,810
2025-03-17	95.000	96.350	95.000	96.100	95.157	211,519
2025-03-14	94.850	95.450	94.250	95.150	94.216	263,191
2025-03-13	93.950	95.300	93.650	94.650	93.721	503,753
2025-03-12	95.200	95.700	93.700	94.450	93.523	344,379
2025-03-11	96.750	96.950	94.950	95.150	94.216	269,989
2025-03-10	97.300	97.950	96.750	96.950	95.999	270,796
2025-03-07	97.150	97.900	96.300	97.050	96.098	259,478
2025-03-06	98.800	99.050	95.950	97.050	96.098	586,053
2025-03-05	102.20	102.50	98.800	98.800	97.831	707,492
2025-03-04	101.70	103.70	101.40	103.70	102.68	366,694
2025-03-03	101.10	102.70	100.20	102.00	101.00	331,938
2025-02-28	99.250	101.30	98.800	101.30	100.31	738,483
2025-02-27	98.550	100.30	98.500	99.950	98.969	302,256
2025-02-26	100.00	100.90	98.900	98.950	97.979	239,694
2025-02-25	99.500	100.30	99.000	100.30	99.316	370,831
2025-02-24	98.000	99.700	97.700	99.650	98.672	308,232

← NewerPage 7 of 22 · 1,273 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.