Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	88.100	89.150	87.450	89.050	88.176	305,503
2024-11-25	88.100	89.000	88.100	88.700	87.830	929,435
2024-11-22	85.750	88.100	85.750	87.850	86.988	296,775
2024-11-21	86.400	86.500	84.750	85.950	85.107	233,348
2024-11-20	86.000	87.500	85.550	86.600	85.750	281,702
2024-11-19	86.450	86.950	85.550	85.600	84.760	231,554
2024-11-18	86.750	87.700	86.350	86.500	85.651	323,994
2024-11-15	89.850	90.950	86.150	86.700	85.849	538,879
2024-11-14	90.350	91.250	89.400	90.850	89.959	506,228
2024-11-13	91.150	91.300	89.950	90.300	89.414	353,185
2024-11-12	87.350	91.950	87.300	91.300	90.404	487,725
2024-11-11	88.250	88.650	86.950	87.800	86.939	302,445
2024-11-08	88.500	89.400	87.900	87.900	87.038	257,216
2024-11-07	90.300	90.800	88.350	88.350	87.483	422,025
2024-11-06	94.250	95.250	90.550	90.700	89.810	380,499
2024-11-05	93.650	94.650	93.650	93.850	92.929	269,728
2024-11-04	93.650	95.150	93.500	93.900	92.979	262,860
2024-11-01	91.300	94.300	91.300	94.300	93.375	664,923
2024-10-31	93.100	93.450	90.900	91.500	90.602	553,344
2024-10-30	93.900	94.150	93.150	93.300	92.385	290,186
2024-10-29	95.000	95.550	94.050	94.400	93.474	173,132
2024-10-28	94.800	95.600	94.650	95.550	94.612	136,017
2024-10-25	94.350	94.750	93.600	94.750	93.820	218,476
2024-10-24	92.700	94.550	92.700	94.500	93.573	329,363
2024-10-23	93.250	93.650	92.700	92.800	91.889	326,334
2024-10-22	93.500	94.150	92.750	93.500	92.583	228,463
2024-10-21	94.450	94.800	93.050	93.500	92.583	184,690
2024-10-18	94.150	94.800	93.950	94.600	93.672	220,611
2024-10-17	94.050	94.600	93.700	94.350	93.424	197,362
2024-10-16	92.950	94.650	92.800	94.500	93.573	568,081
2024-10-15	92.700	94.150	92.700	93.100	92.186	283,830
2024-10-14	93.000	94.000	93.000	93.450	92.533	146,144
2024-10-11	93.500	93.750	92.500	93.400	92.484	305,785
2024-10-10	92.350	93.850	92.300	93.650	92.731	442,309
2024-10-09	91.050	93.000	91.050	92.950	91.661	362,802
2024-10-08	89.900	91.150	89.800	90.850	89.590	323,527
2024-10-07	90.600	91.150	90.200	90.400	89.146	285,865
2024-10-04	91.050	91.350	90.000	90.400	89.146	337,042
2024-10-03	91.500	92.150	90.600	91.100	89.836	335,583
2024-10-02	92.650	92.750	91.650	91.800	90.527	541,113
2024-10-01	93.400	93.550	92.250	92.650	91.365	435,861
2024-09-30	93.050	93.800	92.550	93.150	91.858	237,009
2024-09-27	93.700	94.300	93.250	93.500	92.203	296,606
2024-09-26	93.000	93.650	92.000	93.650	92.351	339,839
2024-09-25	91.050	93.150	90.900	93.150	91.858	485,499
2024-09-24	90.800	91.350	90.350	91.200	89.935	238,530
2024-09-23	89.200	91.050	88.600	90.600	89.343	338,330
2024-09-20	89.800	90.150	88.400	88.950	87.716	639,745
2024-09-19	90.550	90.900	89.250	89.850	88.604	653,064
2024-09-18	91.650	92.300	90.100	90.550	89.294	319,751
2024-09-17	93.350	93.650	91.650	91.850	90.576	355,752
2024-09-16	92.700	93.200	92.450	92.950	91.661	116,956
2024-09-13	92.000	92.850	91.550	92.800	91.513	245,021
2024-09-12	92.250	92.750	91.000	91.950	90.675	291,888
2024-09-11	95.200	95.200	91.550	91.950	90.675	522,602
2024-09-10	93.700	95.250	93.650	95.100	93.781	319,637
2024-09-09	92.500	93.850	92.200	93.850	92.548	391,768
2024-09-06	91.400	92.600	91.350	92.400	91.118	373,060
2024-09-05	91.650	92.500	91.600	91.650	90.379	240,058
2024-09-04	90.500	92.150	90.500	91.900	90.625	294,187

← NewerPage 9 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.