Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	328.35	331.20	328.20	328.30	313.50	93
2024-06-06	326.25	330.40	326.00	326.00	311.31	326
2024-06-05	323.35	323.50	320.00	323.50	308.92	119
2024-06-04	325.00	325.00	322.20	322.25	307.72	82
2024-06-03	320.45	323.95	320.45	322.80	308.25	162
2024-05-31	319.75	319.75	316.65	316.65	302.38	230
2024-05-30	321.10	322.75	320.60	320.60	306.15	438
2024-05-29	326.50	326.50	322.85	322.85	308.30	171
2024-05-28	333.30	333.30	330.30	330.50	315.60	640
2024-05-27	334.05	334.80	333.00	333.20	318.18	55
2024-05-24	329.75	333.40	329.75	332.65	317.66	128
2024-05-23	329.40	332.65	329.10	332.65	317.66	126
2024-05-22	332.20	332.20	325.65	330.35	315.46	264
2024-05-21	333.30	334.30	331.35	332.75	317.75	625
2024-05-20	332.10	336.15	332.10	335.85	320.71	21
2024-05-17	341.90	341.90	331.00	331.95	316.99	548
2024-05-16	337.95	340.55	335.60	340.55	325.20	169
2024-05-15	336.15	337.65	331.95	336.60	321.43	375
2024-05-14	334.45	342.00	334.45	339.15	323.86	618
2024-05-13	331.70	332.85	330.65	332.20	317.23	94
2024-05-10	336.30	336.90	332.20	332.20	317.23	51
2024-05-09	330.00	334.65	328.00	333.30	318.28	266
2024-05-08	330.45	334.25	329.70	331.25	316.32	96
2024-05-07	330.30	330.50	327.10	330.10	315.22	572
2024-05-06	328.65	329.10	326.50	327.05	312.31	135
2024-05-03	327.50	330.95	327.50	328.95	314.12	602
2024-05-02	321.55	323.70	320.00	323.30	308.73	774
2024-04-30	335.00	335.00	327.60	327.60	303.64	96
2024-04-29	339.30	339.30	335.55	335.65	311.10	77
2024-04-26	335.25	339.75	335.25	338.00	313.28	573
2024-04-25	328.00	328.00	324.20	327.25	303.32	748
2024-04-24	321.90	330.00	317.00	326.15	302.30	1,278
2024-04-23	348.75	353.90	348.60	350.85	325.19	562
2024-04-22	344.55	348.15	342.40	346.30	320.97	812
2024-04-19	336.60	340.20	334.95	339.75	314.90	741
2024-04-18	339.45	341.25	339.00	340.50	315.60	454
2024-04-17	341.55	344.55	336.75	341.10	316.15	180
2024-04-16	348.00	348.00	338.60	339.70	314.86	601
2024-04-15	355.95	355.95	350.20	350.20	324.59	284
2024-04-12	356.00	357.15	348.60	350.55	324.91	545
2024-04-11	355.20	358.20	354.00	355.20	329.22	95
2024-04-10	366.00	367.50	356.00	357.15	331.03	467
2024-04-09	363.90	366.00	363.50	364.20	337.56	60
2024-04-08	362.10	365.25	361.95	365.25	338.54	128
2024-04-05	364.80	365.85	362.80	362.80	336.27	35
2024-04-04	366.60	370.00	365.40	369.35	342.34	118
2024-04-03	365.85	367.50	365.85	366.45	339.65	29
2024-04-02	365.35	368.10	364.50	367.45	340.58	456
2024-03-28	372.45	372.45	366.00	367.10	340.25	992
2024-03-27	366.25	367.70	359.00	367.35	340.48	2,693
2024-03-26	351.85	365.20	350.00	365.20	338.49	1,169
2024-03-25	358.00	360.15	353.40	353.80	327.92	1,263
2024-03-22	369.00	370.55	358.60	358.70	332.47	453
2024-03-21	381.05	381.05	367.55	370.75	343.64	395
2024-03-20	369.00	378.00	361.95	375.95	348.45	2,751
2024-03-19	421.80	426.55	421.80	426.55	395.35	60
2024-03-18	426.60	426.80	418.25	423.35	392.39	16
2024-03-15	421.80	427.60	421.80	425.90	394.75	154
2024-03-14	431.20	436.35	426.25	426.25	395.08	378
2024-03-13	427.60	427.60	423.75	423.75	392.76	49

← NewerPage 11 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	2.7500 EUR
2026-01-13	1.2500 EUR
2025-05-05	4.0000 EUR
2025-01-14	2.0000 EUR
2024-05-02	9.5000 EUR
2024-01-15	4.5000 EUR
2023-05-02	9.5000 EUR
2023-01-16	4.5000 EUR
2022-05-03	8.5000 EUR
2022-01-13	3.5000 EUR
2021-05-04	5.5000 EUR
2021-01-19	2.5000 EUR
2020-06-23	4.5000 EUR
2020-05-05	6.9640 EUR
2020-01-14	3.5000 EUR
2019-05-02	7.0000 EUR
2019-01-15	3.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.