Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	423.15	425.80	418.30	425.60	394.47	854
2024-03-11	413.75	420.15	413.75	420.15	389.42	58
2024-03-08	413.60	417.85	411.05	417.40	386.87	574
2024-03-07	407.40	411.50	403.80	411.50	381.40	510
2024-03-06	413.05	415.60	411.15	411.30	381.22	94
2024-03-05	408.40	410.40	408.40	410.40	380.39	169
2024-03-04	421.20	421.20	415.40	415.75	385.34	317
2024-03-01	425.00	425.20	418.40	423.95	392.94	393
2024-02-29	427.20	427.20	424.90	425.00	393.92	43
2024-02-28	429.40	429.40	425.00	426.00	394.84	426
2024-02-27	429.20	436.50	429.20	433.50	401.80	66
2024-02-26	424.85	428.00	424.85	428.00	396.70	124
2024-02-23	437.15	437.15	425.10	425.70	394.57	186
2024-02-22	433.40	436.90	431.10	434.80	403.00	475
2024-02-21	430.65	432.00	428.80	429.65	398.23	488
2024-02-20	425.45	428.15	425.40	428.15	396.84	42
2024-02-19	422.80	428.00	422.80	428.00	396.70	130
2024-02-16	431.70	431.70	427.40	427.50	396.23	149
2024-02-15	421.00	426.35	421.00	423.50	392.53	690
2024-02-14	409.45	416.60	409.45	415.50	385.11	236
2024-02-13	412.95	412.95	407.55	411.05	380.99	115
2024-02-12	419.30	419.45	411.00	411.90	381.78	386
2024-02-09	412.00	414.45	411.00	413.05	382.84	133
2024-02-08	400.40	414.00	394.35	408.95	379.04	1,827
2024-02-07	391.45	393.65	389.95	390.25	361.71	508
2024-02-06	387.95	392.30	382.35	392.30	363.61	609
2024-02-05	379.55	385.40	379.55	383.80	355.73	529
2024-02-02	379.75	384.00	376.60	376.60	349.06	632
2024-02-01	380.75	381.60	377.70	378.85	351.14	479
2024-01-31	384.80	384.80	381.90	383.90	355.82	67
2024-01-30	384.80	385.90	382.00	385.90	357.68	95
2024-01-29	381.10	385.60	380.10	384.80	356.66	446
2024-01-26	372.65	389.40	372.40	385.45	357.26	2,499
2024-01-25	362.70	363.15	359.45	361.25	334.83	475
2024-01-24	366.10	369.40	364.25	365.15	338.44	1,190
2024-01-23	359.25	360.70	356.30	360.60	334.23	387
2024-01-22	356.20	359.70	351.00	354.45	328.53	1,106
2024-01-19	351.10	351.20	348.55	351.05	325.38	249
2024-01-18	351.00	356.55	351.00	353.10	327.28	498
2024-01-17	352.55	352.55	344.70	346.10	320.79	1,180
2024-01-16	357.95	360.30	357.00	358.30	332.10	1,401
2024-01-15	365.45	365.45	359.65	362.45	335.94	203
2024-01-12	360.55	369.60	359.25	369.60	338.40	886
2024-01-11	383.70	384.25	370.00	370.00	338.76	1,812
2024-01-10	384.35	384.95	380.95	381.70	349.48	72
2024-01-09	387.45	387.45	383.00	384.05	351.63	192
2024-01-08	377.30	385.45	375.80	384.75	352.27	794
2024-01-05	374.65	379.85	371.60	378.40	346.46	741
2024-01-04	382.05	382.05	378.00	379.15	347.14	198
2024-01-03	391.45	391.45	378.55	380.40	348.29	1,167
2024-01-02	401.50	401.50	388.70	392.60	359.46	960
2023-12-29	402.25	402.25	399.90	400.40	366.60	206
2023-12-28	404.15	404.15	398.00	398.00	364.40	412
2023-12-27	399.95	402.45	399.10	402.45	368.48	202
2023-12-22	399.10	400.00	397.80	397.80	364.22	124
2023-12-21	404.25	404.85	400.00	401.75	367.83	478
2023-12-20	405.20	409.20	403.25	407.15	372.78	230
2023-12-19	407.55	407.75	405.00	405.95	371.68	441
2023-12-18	410.80	412.10	407.30	408.00	373.56	260
2023-12-15	428.60	428.60	415.55	418.10	382.80	813

← NewerPage 12 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.