Kerry Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 116.90 | 117.90 | 116.25 | 116.75 | 108.66 | 110,970 |
| 2021-10-27 | 117.15 | 118.70 | 116.70 | 117.60 | 109.45 | 137,889 |
| 2021-10-26 | 116.00 | 117.25 | 115.50 | 116.90 | 108.80 | 84,507 |
| 2021-10-25 | 115.30 | 117.90 | 115.25 | 117.15 | 109.03 | 282,364 |
| 2021-10-22 | 116.20 | 116.50 | 114.90 | 115.50 | 107.49 | 16,838 |
| 2021-10-21 | 117.05 | 117.15 | 115.60 | 115.60 | 107.59 | 23,169 |
| 2021-10-20 | 114.60 | 117.11 | 113.95 | 116.55 | 108.47 | 71,990 |
| 2021-10-19 | 115.30 | 115.30 | 113.45 | 115.00 | 107.03 | 27,124 |
| 2021-10-18 | 114.45 | 115.00 | 113.45 | 113.85 | 105.96 | 41,360 |
| 2021-10-15 | 117.50 | 117.50 | 114.69 | 115.50 | 107.49 | 24,702 |
| 2021-10-14 | 117.35 | 117.90 | 116.30 | 117.20 | 109.08 | 85,159 |
← NewerPage 22 of 22 · 1,271 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.4620 EUR |
| 2026-04-09 | 0.9800 EUR |
| 2025-10-09 | 0.4200 EUR |
| 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.