Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	428.60	428.60	415.55	418.10	382.80	813
2023-12-14	427.85	429.40	423.70	427.05	391.00	854
2023-12-13	408.70	412.50	408.00	409.05	374.52	518
2023-12-12	412.85	415.20	410.60	410.60	375.94	244
2023-12-11	413.45	413.90	407.80	409.50	374.93	506
2023-12-08	413.65	418.40	412.00	413.90	378.96	630
2023-12-07	399.35	403.40	397.90	403.40	369.34	98
2023-12-06	402.10	405.35	400.00	404.30	370.17	197
2023-12-05	397.75	403.55	397.75	398.70	365.04	945
2023-12-04	396.50	404.35	396.50	400.05	366.28	453
2023-12-01	394.25	395.95	392.55	392.90	359.73	64
2023-11-30	391.25	394.35	389.45	394.20	360.92	521
2023-11-29	391.95	396.80	391.00	391.00	357.99	218
2023-11-28	397.40	397.40	391.75	394.10	360.83	1,101
2023-11-27	405.95	405.95	404.50	404.50	370.35	3
2023-11-24	405.00	406.50	405.00	406.50	372.18	103
2023-11-23	404.45	405.85	404.45	405.85	371.59	15
2023-11-22	402.60	403.85	402.20	403.85	369.76	11
2023-11-21	402.30	402.30	397.95	398.85	365.18	358
2023-11-20	404.35	404.45	402.95	403.25	369.21	140
2023-11-17	404.55	407.20	404.35	404.35	370.21	345
2023-11-16	402.70	404.40	399.15	399.15	365.45	555
2023-11-15	413.10	420.00	409.85	410.00	375.39	325
2023-11-14	393.95	408.80	393.95	408.80	374.29	418
2023-11-13	395.75	395.75	392.70	394.20	360.92	427
2023-11-10	400.60	400.60	386.85	393.10	359.91	793
2023-11-09	405.00	408.80	404.60	407.05	372.69	193
2023-11-08	399.90	405.55	399.65	403.35	369.30	340
2023-11-07	397.75	401.25	397.50	399.60	365.87	191
2023-11-06	406.40	406.55	398.70	398.70	365.04	336
2023-11-03	402.50	411.10	402.50	406.00	371.73	1,003
2023-11-02	388.85	399.80	388.85	396.45	362.98	1,778
2023-11-01	382.45	382.45	377.95	381.90	349.66	193
2023-10-31	380.20	383.00	379.40	383.00	350.67	172
2023-10-30	385.65	385.65	383.00	383.15	350.80	37
2023-10-27	382.30	385.50	380.00	383.55	351.17	181
2023-10-26	388.45	388.50	382.85	384.45	351.99	256
2023-10-25	392.40	395.55	386.30	393.30	360.10	970
2023-10-24	406.55	408.25	402.40	407.30	372.92	225
2023-10-23	400.00	404.25	397.60	403.65	369.57	1,495
2023-10-20	403.70	405.60	402.65	402.80	368.80	517
2023-10-19	406.55	412.95	406.55	410.00	375.39	551
2023-10-18	412.85	414.30	408.05	409.35	374.79	394
2023-10-17	407.80	408.95	403.05	408.95	374.43	700
2023-10-16	407.40	410.30	405.00	410.30	375.66	76
2023-10-13	415.85	417.00	404.80	406.70	372.37	823
2023-10-12	429.55	430.30	416.90	416.90	381.71	307
2023-10-11	421.95	429.55	421.95	427.85	391.73	260
2023-10-10	428.85	435.20	428.30	434.20	397.54	525
2023-10-09	418.50	419.65	418.50	419.65	384.22	196
2023-10-06	422.00	425.40	420.30	425.35	389.44	205
2023-10-05	415.80	422.75	415.80	421.45	385.87	70
2023-10-04	415.20	426.00	414.30	421.50	385.92	868
2023-10-03	423.85	423.85	420.85	421.80	386.19	19
2023-10-02	432.00	432.00	426.55	429.25	393.01	467
2023-09-29	437.10	437.70	431.60	431.75	395.30	75
2023-09-28	427.20	431.05	424.40	429.45	393.20	214
2023-09-27	432.85	434.35	426.10	427.75	391.64	229
2023-09-26	431.15	431.85	427.30	430.05	393.75	209
2023-09-25	446.20	448.40	438.85	439.50	402.40	447

← NewerPage 13 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.