KENMARE RESOURCES PLC - Price History
Monthly price history for KMR.IR (KENMARE RESOURCES PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.92 | €3.92 |
| April 2024 | €3.76 | €3.76 |
| March 2024 | €3.80 | €3.80 |
| February 2024 | €3.42 | €3.42 |
| January 2024 | €3.64 | €3.64 |
| December 2023 | €4.58 | €4.58 |
| November 2023 | €4.76 | €4.76 |
| October 2023 | €4.64 | €4.64 |
| September 2023 | €4.76 | €4.76 |
| August 2023 | €4.76 | €4.76 |
| July 2023 | €4.92 | €4.92 |
| June 2023 | €5.45 | €5.45 |
| May 2023 | €5.20 | €5.20 |
| April 2023 | €5.25 | €5.25 |
| March 2023 | €4.89 | €5.25 |
| February 2023 | €5.22 | €5.60 |
| January 2023 | €4.94 | €5.30 |
| December 2022 | €4.43 | €4.76 |
| November 2022 | €4.89 | €5.25 |
| October 2022 | €4.62 | €4.96 |
| September 2022 | €4.08 | €4.38 |
| August 2022 | €4.68 | €5.15 |
| July 2022 | €4.82 | €5.30 |
| June 2022 | €4.78 | €5.25 |
| May 2022 | €5.28 | €5.80 |
| April 2022 | €5.18 | €5.70 |
| March 2022 | €4.90 | €5.60 |
| February 2022 | €4.37 | €5 |
| January 2022 | €4.72 | €5.40 |
| December 2021 | €4.81 | €5.50 |
| November 2021 | €4.46 | €5.10 |
| October 2021 | €4.46 | €5.10 |
| September 2021 | €4.23 | €4.84 |
| August 2021 | €4.28 | €4.96 |
| July 2021 | €4.36 | €5.05 |
| June 2021 | €4.45 | €5.15 |
| May 2021 | €4.32 | €5 |
| April 2021 | €4.32 | €5 |
| March 2021 | €4.01 | €4.71 |
| February 2021 | €3.75 | €4.40 |
| January 2021 | €3.58 | €4.20 |
| December 2020 | €2.76 | €3.24 |
| November 2020 | €2.76 | €3.24 |
| October 2020 | €2.73 | €3.21 |
| September 2020 | €2.43 | €2.85 |
| August 2020 | €2.21 | €2.61 |
| July 2020 | €1.81 | €2.14 |
| June 2020 | €1.94 | €2.29 |
| May 2020 | €1.97 | €2.33 |
| April 2020 | €1.94 | €2.30 |
| March 2020 | €1.77 | €2.15 |
| February 2020 | €2.33 | €2.83 |
| January 2020 | €2.65 | €3.21 |
| December 2019 | €2.26 | €2.74 |
| November 2019 | €2.15 | €2.61 |
| October 2019 | €2.23 | €2.70 |
| September 2019 | €2.09 | €2.56 |
| August 2019 | €2.24 | €2.74 |
| July 2019 | €1.94 | €2.37 |
| June 2019 | €1.70 | €2.08 |
| May 2019 | €1.85 | €2.26 |
| April 2019 | €1.83 | €2.24 |
| March 2019 | €1.90 | €2.32 |
| February 2019 | €1.90 | €2.32 |
| January 2019 | €1.90 | €2.33 |
| December 2018 | €1.68 | €2.06 |
| November 2018 | €1.88 | €2.30 |
| October 2018 | €2.12 | €2.60 |
| September 2018 | €2.25 | €2.75 |
| August 2018 | €2.25 | €2.75 |
| July 2018 | €1.96 | €2.40 |
| June 2018 | €2.06 | €2.52 |
| May 2018 | €2.20 | €2.70 |
| April 2018 | €2.03 | €2.49 |
| March 2018 | €2.08 | €2.55 |
| February 2018 | €2.40 | €2.94 |
| January 2018 | €2.56 | €3.14 |
| December 2017 | €2.55 | €3.12 |
| November 2017 | €2.70 | €3.30 |
| October 2017 | €2.66 | €3.26 |
| September 2017 | €3.19 | €3.90 |
| August 2017 | €2.34 | €2.87 |
| July 2017 | €2.37 | €2.90 |
| June 2017 | €2.33 | €2.85 |
| May 2017 | €2.62 | €3.21 |
| April 2017 | €2.70 | €3.30 |
| March 2017 | €2.99 | €3.66 |
| February 2017 | €2.70 | €3.30 |
| January 2017 | €2.70 | €3.30 |
| December 2016 | €2.41 | €2.95 |
| November 2016 | €2.31 | €2.83 |
| October 2016 | €2.62 | €3.21 |
| September 2016 | €2.94 | €3.60 |
| August 2016 | €2.54 | €3.11 |
| July 2016 | €2.04 | €2.50 |
| June 2016 | €1.96 | €0.01 |
| May 2016 | €1.96 | €0.01 |
| April 2016 | €1.63 | €0.01 |
| March 2016 | €2.29 | €0.01 |
| February 2016 | €1.31 | €0.01 |
| January 2016 | €1.14 | €0.01 |
| December 2015 | €1.03 | €0.01 |
| November 2015 | €1.47 | €0.01 |
| October 2015 | €4.57 | €0.03 |
| September 2015 | €4.48 | €0.03 |
| August 2015 | €5.56 | €0.03 |
| July 2015 | €8.82 | €0.05 |
| June 2015 | €8 | €0.05 |
| May 2015 | €9.48 | €0.06 |
| April 2015 | €8.17 | €0.05 |
| March 2015 | €8.17 | €0.05 |
| February 2015 | €8.17 | €0.05 |
| January 2015 | €7.52 | €0.05 |
| December 2014 | €6.70 | €0.04 |
| November 2014 | €11.60 | €0.07 |
| October 2014 | €14.38 | €0.09 |
| September 2014 | €21.08 | €0.13 |
| August 2014 | €24.51 | €0.15 |
| July 2014 | €31.37 | €0.19 |
| June 2014 | €31.20 | €0.19 |
| May 2014 | €22.54 | €0.14 |
| April 2014 | €24.18 | €0.15 |
| March 2014 | €28.43 | €0.17 |
| February 2014 | €31.86 | €0.20 |
| January 2014 | €35.94 | €0.22 |
| December 2013 | €39.54 | €0.24 |
| November 2013 | €38.88 | €0.24 |
| October 2013 | €38.72 | €0.24 |
| September 2013 | €55.38 | €0.34 |
| August 2013 | €50.32 | €0.31 |
| July 2013 | €49.99 | €0.31 |
| June 2013 | €46.72 | €0.29 |
| May 2013 | €57.83 | €0.35 |
| April 2013 | €51.14 | €0.31 |
| March 2013 | €56.36 | €0.34 |
| February 2013 | €65.35 | €0.40 |
| January 2013 | €63.39 | €0.39 |
| December 2012 | €63.55 | €0.39 |
| November 2012 | €65.02 | €0.40 |
| October 2012 | €79.56 | €0.49 |
| September 2012 | €83.64 | €0.51 |
| August 2012 | €79.89 | €0.49 |
| July 2012 | €79.72 | €0.49 |
| June 2012 | €80.38 | €0.49 |
| May 2012 | €92.63 | €0.57 |
| April 2012 | €100.80 | €0.62 |
| March 2012 | €98.02 | €0.60 |
| February 2012 | €111.09 | €0.68 |
| January 2012 | €95.41 | €0.58 |
| December 2011 | €87.89 | €0.54 |
| November 2011 | €67.14 | €0.41 |
| October 2011 | €78.42 | €0.48 |
| September 2011 | €62.24 | €0.38 |
| August 2011 | €81.68 | €0.50 |
| July 2011 | €106.19 | €0.65 |
| June 2011 | €103.74 | €0.64 |
| May 2011 | €93.12 | €0.57 |
| April 2011 | €84.14 | €0.52 |
| March 2011 | €80.22 | €0.49 |
| February 2011 | €80.70 | €0.49 |
| January 2011 | €65.35 | €0.40 |
| December 2010 | €62.08 | €0.38 |
| November 2010 | €47.38 | €0.29 |
| October 2010 | €37.25 | €0.23 |
| September 2010 | €39.21 | €0.24 |
| August 2010 | €37.58 | €0.23 |
| July 2010 | €25.32 | €0.16 |
| June 2010 | €24.51 | €0.15 |
| May 2010 | €24.51 | €0.15 |
| April 2010 | €24.83 | €0.15 |
| March 2010 | €26.96 | €0.16 |
| February 2010 | €36.76 | €0.25 |
| January 2010 | €39.71 | €0.27 |
| December 2009 | €32.48 | €0.22 |
| November 2009 | €36.90 | €0.25 |
| October 2009 | €40 | €0.27 |
| September 2009 | €44.29 | €0.30 |
| August 2009 | €42.81 | €0.29 |
| July 2009 | €31.74 | €0.22 |
| June 2009 | €33.21 | €0.22 |
| May 2009 | €33.21 | €0.22 |
| April 2009 | €35.43 | €0.24 |
| March 2009 | €13.29 | €0.09 |
| February 2009 | €15.50 | €0.10 |
| January 2009 | €14.61 | €0.10 |
| December 2008 | €9 | €0.06 |
| November 2008 | €13.29 | €0.09 |
| October 2008 | €26.72 | €0.18 |
| September 2008 | €38.38 | €0.26 |
| August 2008 | €64.66 | €0.44 |
| July 2008 | €66.43 | €0.45 |
| June 2008 | €79.72 | €0.54 |
| May 2008 | €97.43 | €0.66 |
| April 2008 | €97.43 | €0.66 |
| March 2008 | €85.62 | €0.58 |
| February 2008 | €92.70 | €0.63 |
| January 2008 | €84.88 | €0.58 |
| December 2007 | €109.24 | €0.74 |
| November 2007 | €110.72 | €0.75 |
| October 2007 | €128.43 | €0.87 |
| September 2007 | €113.67 | €0.77 |
| August 2007 | €119.57 | €0.81 |
| July 2007 | €135.81 | €0.92 |
| June 2007 | €144.67 | €0.98 |
| May 2007 | €129.90 | €0.88 |
| April 2007 | €107.02 | €0.72 |
| March 2007 | €103.33 | €0.70 |
| February 2007 | €95.95 | €0.65 |
| January 2007 | €98.90 | €0.67 |
| December 2006 | €97.43 | €0.66 |
| November 2006 | €93 | €0.63 |
| October 2006 | €85.62 | €0.58 |
| September 2006 | €82.67 | €0.56 |
| August 2006 | €88.57 | €0.60 |
| July 2006 | €88.57 | €0.60 |
| June 2006 | €84.14 | €0.57 |
| May 2006 | €82.67 | €0.56 |
| April 2006 | €97.43 | €0.66 |
| March 2006 | €101.86 | €0.69 |
| February 2006 | €98.90 | €0.67 |
| January 2006 | €88.57 | €0.60 |
| December 2005 | €82.67 | €0.56 |
| November 2005 | €76.76 | €0.52 |
| October 2005 | €76.76 | €0.52 |
| September 2005 | €88.57 | €0.60 |
| August 2005 | €72.33 | €0.49 |
| July 2005 | €64.95 | €0.44 |
| June 2005 | €64.95 | €0.44 |
| May 2005 | €53.14 | €0.36 |
| April 2005 | €54.62 | €0.37 |
| March 2005 | €48.72 | €0.33 |
| February 2005 | €51.67 | €0.35 |
| January 2005 | €51.67 | €0.35 |
| December 2004 | €35.43 | €0.24 |
| November 2004 | €36.02 | €0.24 |
| October 2004 | €33.21 | €0.22 |
| September 2004 | €33.21 | €0.22 |
| August 2004 | €32.92 | €0.22 |
| July 2004 | €35.43 | €0.24 |
| June 2004 | €35.13 | €0.24 |
| May 2004 | €36.20 | €0.25 |
| April 2004 | €39.10 | €0.27 |
| March 2004 | €40.54 | €0.28 |
| February 2004 | €40.54 | €0.28 |
| January 2004 | €28.96 | €0.20 |
| December 2003 | €31.49 | €0.22 |
| November 2003 | €37.65 | €0.26 |
| October 2003 | €36.20 | €0.25 |
| September 2003 | €37.65 | €0.26 |
| August 2003 | €39.10 | €0.27 |
| July 2003 | €33.30 | €0.23 |
| June 2003 | €26.06 | €0.18 |
| May 2003 | €23.17 | €0.16 |
| April 2003 | €20.27 | €0.14 |
| March 2003 | €20.27 | €0.14 |
| February 2003 | €23.89 | €0.16 |
| January 2003 | €26.06 | €0.18 |
| December 2002 | €24.62 | €0.17 |
| November 2002 | €23.17 | €0.16 |
| October 2002 | €24.62 | €0.17 |
| September 2002 | €27.51 | €0.19 |
| August 2002 | €30.41 | €0.21 |
| July 2002 | €28.96 | €0.20 |
| June 2002 | €41.99 | €0.29 |
| May 2002 | €47.78 | €0.33 |
| April 2002 | €36.20 | €0.25 |
| March 2002 | €33.30 | €0.23 |
| February 2002 | €33.30 | €0.23 |
| January 2002 | €39.10 | €0.27 |
| December 2001 | €36.20 | €0.25 |
| November 2001 | €34.75 | €0.24 |
| October 2001 | €33.30 | €0.23 |
| September 2001 | €33.30 | €0.23 |
| August 2001 | €37.65 | €0.26 |
| July 2001 | €39.10 | €0.27 |
| June 2001 | €41.99 | €0.29 |
| May 2001 | €43.44 | €0.30 |
| April 2001 | €43.44 | €0.30 |
| March 2001 | €41.99 | €0.29 |
| February 2001 | €50.68 | €0.35 |
| January 2001 | €41.99 | €0.29 |
| December 2000 | €39.10 | €0.27 |
| November 2000 | €43.44 | €0.30 |
| October 2000 | €39.10 | €0.27 |
| September 2000 | €34.75 | €0.24 |
| August 2000 | €33.30 | €0.23 |
| July 2000 | €33.30 | €0.23 |
| June 2000 | €27.51 | €0.19 |
| May 2000 | €31.20 | €40.21 |
| April 2000 | €41.23 | €53.13 |
| March 2000 | €37.15 | €47.87 |
| February 2000 | €29.72 | €38.29 |
| January 2000 | €25.63 | €33.03 |
KMR.IR
Price: €3.92
52 week price:
Dividend Yield: 0.15%
5-year range yield:
Forward Dividend Yield: 4.46%
Payout Ratio: 13.67%
Payout Ratio Range:
Dividend Per Share: 0.18 EUR
Earnings Per Share: 1.28 EUR
P/E Ratio: 3.05
Exchange: ISE
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 348.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%