Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%

← KRZ.IR stock page

Kerry Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	116.00	116.00	113.55	115.35	110.12	144,415
2021-11-08	113.25	114.35	113.25	113.90	108.73	166,831
2021-11-05	115.45	115.75	113.40	113.50	108.35	209,522
2021-11-04	116.95	116.95	115.10	115.10	109.88	190,409
2021-11-03	115.70	117.95	115.30	116.55	111.26	152,583
2021-11-02	116.00	116.60	115.40	115.75	110.50	185,581
2021-11-01	116.90	116.90	114.95	115.60	110.36	112,128
2021-10-29	116.65	117.00	115.65	116.10	110.83	187,973
2021-10-28	117.90	117.90	116.05	117.20	111.88	187,455
2021-10-27	117.00	118.95	116.85	116.95	111.64	232,412
2021-10-26	116.40	117.25	115.40	117.25	111.93	213,980
2021-10-25	115.90	117.90	115.40	117.90	112.55	262,827
2021-10-22	116.30	116.50	114.90	115.30	110.07	375,122
2021-10-21	116.55	117.25	115.70	115.70	110.45	224,999
2021-10-20	114.50	117.10	114.25	117.10	111.79	390,176
2021-10-19	115.15	115.15	113.60	114.00	108.83	267,029
2021-10-18	114.65	115.10	113.45	114.30	109.11	330,085
2021-10-15	117.30	117.30	114.70	114.70	109.50	230,634
2021-10-14	117.90	117.90	116.20	116.70	111.41	175,183

← NewerPage 22 of 22 · 1,279 trading days

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.