Kerry Group plc (KRYAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 87.00 | 87.00 | 87.00 | 101.50 | 101.50 | 450 |
| 10 Oct 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 10 Oct 2024 | 0.417 Dividend | |||||
| 09 Oct 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.08 | 300 |
| 08 Oct 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | - |
| 07 Oct 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | - |
| 04 Oct 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | - |
| 03 Oct 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | - |
| 02 Oct 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | - |
| 01 Oct 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | - |
| 30 Sept 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | - |
| 27 Sept 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | 1,200 |
| 26 Sept 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.56 | 1,200 |
| 25 Sept 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.73 | - |
| 24 Sept 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.73 | - |
| 23 Sept 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.73 | - |
| 20 Sept 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.73 | - |
| 19 Sept 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.73 | 200 |
| 18 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 17 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 16 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 13 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 12 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 11 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 10 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 09 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 06 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 05 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | 300 |
| 04 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 03 Sept 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 30 Aug 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.02 | - |
| 29 Aug 2024 | 97.39 | 100.43 | 97.39 | 100.43 | 100.02 | 900 |
| 28 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | - |
| 27 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | - |
| 26 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | - |
| 23 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | - |
| 22 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | - |
| 21 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | - |
| 20 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | - |
| 19 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | - |
| 16 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | 300 |
| 15 Aug 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.34 | 600 |
| 14 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | - |
| 13 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | - |
| 12 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | - |
| 09 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | - |
| 08 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | - |
| 07 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | - |
| 06 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | - |
| 05 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | 500 |
| 02 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | - |
| 01 Aug 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.42 | 1,700 |
| 31 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 30 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 29 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | 5,000 |
| 26 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 25 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | 400 |
| 24 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 23 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 22 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 19 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 18 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 17 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | - |
| 16 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | 600 |
| 15 July 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.64 | 500 |
| 12 July 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.65 | 800 |
| 11 July 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | 500 |
| 10 July 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 09 July 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 08 July 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 05 July 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 03 July 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 02 July 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 01 July 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 28 June 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 27 June 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 26 June 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | - |
| 25 June 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.16 | 200 |
| 24 June 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.66 | 800 |
| 21 June 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.23 | 400 |
| 20 June 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.23 | 100 |
| 18 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 17 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 14 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | 500 |
| 13 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 12 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | 3,900 |
| 11 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 10 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 07 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 06 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | 2,400 |
| 05 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 04 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 03 June 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 31 May 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 30 May 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | - |
| 29 May 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.70 | 200 |
| 28 May 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 83.70 | - |
| 24 May 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 83.70 | - |
| 23 May 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 83.70 | 200 |
| 22 May 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 85.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.