KERRY GROUP SPON ADR EA REP 1 O - Price History
Monthly price history for KRYAY (KERRY GROUP SPON ADR EA REP 1 O)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $86.31 | $86.31 |
| April 2024 | $86.53 | $86.53 |
| March 2024 | $85.76 | $85.76 |
| February 2024 | $88.14 | $88.14 |
| January 2024 | $89.65 | $89.65 |
| December 2023 | $87.49 | $87.49 |
| November 2023 | $81.32 | $81.32 |
| October 2023 | $77.50 | $77.50 |
| September 2023 | $83.45 | $83.83 |
| August 2023 | $93.07 | $93.49 |
| July 2023 | $99.17 | $99.63 |
| June 2023 | $97.07 | $97.51 |
| May 2023 | $96.76 | $97.21 |
| April 2023 | $104.89 | $105.36 |
| March 2023 | $98.59 | $99.78 |
| February 2023 | $94.96 | $96.10 |
| January 2023 | $92.22 | $93.34 |
| December 2022 | $88.83 | $89.90 |
| November 2022 | $92.11 | $93.22 |
| October 2022 | $85.94 | $86.98 |
| September 2022 | $87.95 | $89.34 |
| August 2022 | $101.81 | $103.42 |
| July 2022 | $103.64 | $105.28 |
| June 2022 | $94 | $95.49 |
| May 2022 | $101.66 | $103.27 |
| April 2022 | $109.04 | $110.77 |
| March 2022 | $110 | $112.49 |
| February 2022 | $116.64 | $119.28 |
| January 2022 | $122.77 | $125.55 |
| December 2021 | $125.94 | $128.79 |
| November 2021 | $119.53 | $122.24 |
| October 2021 | $131.38 | $134.36 |
| September 2021 | $131.15 | $134.44 |
| August 2021 | $143.02 | $146.61 |
| July 2021 | $144.60 | $148.22 |
| June 2021 | $136.28 | $139.70 |
| May 2021 | $132.02 | $135.34 |
| April 2021 | $126.59 | $129.77 |
| March 2021 | $121.66 | $125.40 |
| February 2021 | $117.70 | $121.32 |
| January 2021 | $131.89 | $135.95 |
| December 2020 | $140.67 | $144.99 |
| November 2020 | $136.24 | $140.43 |
| October 2020 | $116.06 | $119.63 |
| September 2020 | $124.28 | $128.40 |
| August 2020 | $127.33 | $131.55 |
| July 2020 | $128.19 | $132.44 |
| June 2020 | $119.91 | $123.88 |
| May 2020 | $119.83 | $123.80 |
| April 2020 | $111 | $114.68 |
| March 2020 | $111.13 | $115.43 |
| February 2020 | $121.61 | $126.32 |
| January 2020 | $123.01 | $127.78 |
| December 2019 | $120.06 | $124.71 |
| November 2019 | $123.56 | $128.34 |
| October 2019 | $116.43 | $120.94 |
| September 2019 | $112.37 | $116.98 |
| August 2019 | $114.57 | $119.26 |
| July 2019 | $112.73 | $117.35 |
| June 2019 | $114.87 | $119.57 |
| May 2019 | $110.80 | $115.34 |
| April 2019 | $107.44 | $111.85 |
| March 2019 | $106.79 | $111.72 |
| February 2019 | $98.50 | $103.05 |
| January 2019 | $97.89 | $102.41 |
| December 2018 | $94.52 | $98.88 |
| November 2018 | $98.76 | $103.32 |
| October 2018 | $98.02 | $102.54 |
| September 2018 | $105.51 | $110.63 |
| August 2018 | $109.02 | $114.31 |
| July 2018 | $101.21 | $106.12 |
| June 2018 | $99.77 | $104.61 |
| May 2018 | $100.36 | $105.23 |
| April 2018 | $97.36 | $102.09 |
| March 2018 | $96.16 | $101.34 |
| February 2018 | $94.84 | $99.95 |
| January 2018 | $101.36 | $106.82 |
| December 2017 | $106.53 | $112.28 |
| November 2017 | $99.56 | $104.93 |
| October 2017 | $95.56 | $100.71 |
| September 2017 | $90.98 | $96.10 |
| August 2017 | $88.05 | $93.01 |
| July 2017 | $85.22 | $90.02 |
| June 2017 | $81.34 | $85.92 |
| May 2017 | $83.66 | $88.38 |
| April 2017 | $77.34 | $81.69 |
| March 2017 | $74.24 | $78.83 |
| February 2017 | $72.56 | $77.04 |
| January 2017 | $66.26 | $70.35 |
| December 2016 | $67.45 | $71.62 |
| November 2016 | $66.77 | $70.89 |
| October 2016 | $68.28 | $72.50 |
| September 2016 | $78.31 | $83.34 |
| August 2016 | $79.73 | $84.84 |
| July 2016 | $80.44 | $85.60 |
| June 2016 | $83.37 | $88.72 |
| May 2016 | $84.84 | $90.28 |
| April 2016 | $83.81 | $89.19 |
| March 2016 | $87.32 | $93.31 |
| February 2016 | $81.80 | $87.41 |
| January 2016 | $76.25 | $81.48 |
| December 2015 | $77.58 | $82.90 |
| November 2015 | $75.50 | $80.68 |
| October 2015 | $76.45 | $81.69 |
| September 2015 | $70 | $74.96 |
| August 2015 | $69.43 | $74.34 |
| July 2015 | $71.35 | $76.40 |
| June 2015 | $69.18 | $74.08 |
| May 2015 | $69.62 | $74.55 |
| April 2015 | $68.57 | $73.43 |
| March 2015 | $62.38 | $67.12 |
| February 2015 | $67.92 | $73.10 |
| January 2015 | $68.26 | $73.46 |
| December 2014 | $64.17 | $69.06 |
| November 2014 | $64.74 | $69.67 |
| October 2014 | $63.09 | $67.90 |
| September 2014 | $65.35 | $70.52 |
| August 2014 | $69.97 | $75.51 |
| July 2014 | $68.82 | $74.26 |
| June 2014 | $69.59 | $75.10 |
| May 2014 | $70.62 | $76.21 |
| April 2014 | $73.63 | $79.45 |
| March 2014 | $70.41 | $76.37 |
| February 2014 | $69.70 | $75.59 |
| January 2014 | $62.04 | $67.29 |
| December 2013 | $64.16 | $69.59 |
| November 2013 | $58.51 | $63.46 |
| October 2013 | $59.12 | $64.12 |
| September 2013 | $56.09 | $61 |
| August 2013 | $58.07 | $63.15 |
| July 2013 | $55.04 | $59.86 |
| June 2013 | $48.55 | $52.80 |
| May 2013 | $53.45 | $58.13 |
| April 2013 | $53.32 | $57.99 |
| March 2013 | $52.40 | $57.30 |
| February 2013 | $50.46 | $55.19 |
| January 2013 | $46.96 | $51.36 |
| December 2012 | $48.29 | $52.81 |
| November 2012 | $47.91 | $52.39 |
| October 2012 | $48.77 | $53.34 |
| September 2012 | $46.75 | $51.27 |
| August 2012 | $43.05 | $47.21 |
| July 2012 | $41.10 | $45.08 |
| June 2012 | $40.13 | $44.01 |
| May 2012 | $39.36 | $43.16 |
| April 2012 | $40.82 | $44.76 |
| March 2012 | $40.79 | $45.02 |
| February 2012 | $37.48 | $41.36 |
| January 2012 | $32.66 | $36.05 |
| December 2011 | $32.92 | $36.33 |
| November 2011 | $31.95 | $35.26 |
| October 2011 | $35.05 | $38.69 |
| September 2011 | $31.73 | $35.15 |
| August 2011 | $31.56 | $34.98 |
| July 2011 | $37.36 | $41.40 |
| June 2011 | $36.22 | $40.13 |
| May 2011 | $37.33 | $41.37 |
| April 2011 | $37.36 | $41.39 |
| March 2011 | $33.50 | $37.38 |
| February 2011 | $32.55 | $36.33 |
| January 2011 | $30.24 | $33.75 |
| December 2010 | $29.87 | $33.34 |
| November 2010 | $29.87 | $33.33 |
| October 2010 | $32.94 | $36.76 |
| September 2010 | $31.28 | $35.02 |
| August 2010 | $29.42 | $32.94 |
| July 2010 | $28.39 | $31.79 |
| June 2010 | $25.69 | $28.76 |
| May 2010 | $24.51 | $27.44 |
| April 2010 | $28.35 | $31.74 |
| March 2010 | $27.59 | $31.12 |
| February 2010 | $28.29 | $31.91 |
| January 2010 | $26.40 | $29.78 |
| December 2009 | $26.17 | $29.52 |
| November 2009 | $26.28 | $29.64 |
| October 2009 | $26.06 | $29.39 |
| September 2009 | $25.43 | $28.80 |
| August 2009 | $21.93 | $24.83 |
| July 2009 | $20.81 | $23.56 |
| June 2009 | $20.02 | $22.67 |
| May 2009 | $20.20 | $22.87 |
| April 2009 | $16.86 | $19.26 |
| March 2009 | $17.73 | $20.25 |
| February 2009 | $18.68 | $21.34 |
| January 2009 | $16.32 | $18.64 |
| December 2008 | $16.27 | $18.59 |
| November 2008 | $18.06 | $20.63 |
| October 2008 | $21.15 | $24.16 |
| September 2008 | $25.42 | $29.16 |
| August 2008 | $24.61 | $28.23 |
| July 2008 | $24.60 | $28.22 |
| June 2008 | $25.11 | $28.81 |
| May 2008 | $26.02 | $29.85 |
| April 2008 | $27.01 | $30.99 |
| March 2008 | $26.77 | $30.93 |
| February 2008 | $26.12 | $30.18 |
| January 2008 | $24.36 | $28.15 |
| December 2007 | $27.62 | $31.91 |
| October 2007 | $25.25 | $29.18 |
| September 2007 | $25.79 | $29.90 |
| August 2007 | $20.92 | $24.25 |
| July 2007 | $23.02 | $26.68 |
| June 2007 | $23.81 | $27.60 |
| March 2007 | $23.34 | $27.22 |
| February 2007 | $22.95 | $26.77 |
| January 2007 | $21.73 | $25.34 |
| November 2006 | $21.37 | $24.92 |
| October 2006 | $20.43 | $23.90 |
| September 2006 | $20.10 | $23.50 |
| August 2006 | $17.81 | $20.83 |
| July 2006 | $16.32 | $19.09 |
| June 2006 | $18.29 | $21.40 |
| May 2006 | $19.43 | $22.72 |
| April 2006 | $21.23 | $24.83 |
| February 2006 | $18.81 | $22.13 |
| January 2006 | $18.76 | $22.07 |
| December 2005 | $18.46 | $21.71 |
| October 2005 | $17.70 | $20.83 |
| March 2005 | $19.82 | $23.50 |
KRYAY
Price: $86.31
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.03%
Payout Ratio: 39.90%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 4.40 USD
P/E Ratio: 19.52
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 48300
Ebitda: 988.2 millionMarket Capitalization: 15.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 9.04%
DGR5: 8.13%
DGR10: 9.67%