Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	449.90	467.35	448.90	459.80	420.98	528
2023-09-21	454.15	457.60	452.20	453.45	415.17	100
2023-09-20	452.50	457.95	452.25	457.95	419.29	148
2023-09-19	456.15	457.05	454.95	456.85	418.28	158
2023-09-18	468.35	468.35	458.80	460.00	421.17	4,314
2023-09-15	475.05	475.05	468.65	469.10	429.50	546
2023-09-14	458.05	461.10	455.00	461.10	422.17	294
2023-09-13	462.25	462.25	461.75	461.90	422.91	15
2023-09-12	465.15	465.65	461.25	463.10	424.01	258
2023-09-11	467.90	471.55	467.90	468.20	428.67	239
2023-09-08	463.90	469.85	460.00	469.85	430.19	445
2023-09-07	467.80	473.25	461.45	462.90	423.82	320
2023-09-06	476.30	476.95	467.00	467.95	428.45	212
2023-09-05	484.10	484.95	477.40	480.05	439.52	314
2023-09-04	492.10	496.40	490.55	490.55	449.14	63
2023-09-01	492.15	493.95	488.45	488.45	447.22	210
2023-08-31	498.00	499.10	494.30	494.30	452.57	92
2023-08-30	500.10	500.10	494.10	498.30	456.23	248
2023-08-29	496.50	500.00	496.40	499.20	457.06	287
2023-08-28	492.45	495.30	492.45	494.35	452.62	206
2023-08-25	492.40	492.40	487.25	487.80	446.62	244
2023-08-24	505.50	505.50	489.00	489.95	448.59	207
2023-08-23	501.50	501.50	499.00	499.05	456.92	24
2023-08-22	504.40	507.00	500.00	502.10	459.71	355
2023-08-21	493.90	500.50	493.90	498.55	456.46	291
2023-08-18	491.00	494.00	488.55	492.55	450.97	264
2023-08-17	503.00	503.00	497.55	497.55	455.55	205
2023-08-16	507.30	509.00	506.80	506.80	464.02	80
2023-08-15	515.20	515.20	508.20	508.80	465.85	35
2023-08-14	514.40	516.10	512.00	514.00	470.61	177
2023-08-11	523.80	524.00	515.60	516.80	473.17	218
2023-08-10	531.00	531.00	529.10	529.10	484.43	156
2023-08-09	521.80	525.10	517.30	517.30	473.63	150
2023-08-08	512.00	515.60	512.00	514.70	471.25	74
2023-08-07	511.20	518.70	511.20	517.90	474.18	181
2023-08-04	510.90	514.50	507.90	514.50	471.07	83
2023-08-03	503.50	511.00	503.50	510.10	467.04	319
2023-08-02	509.80	513.80	509.00	511.50	468.32	199
2023-08-01	518.00	521.60	516.30	518.40	474.64	232
2023-07-31	526.50	527.90	523.70	523.70	479.49	288
2023-07-28	541.60	541.60	525.00	530.50	485.72	542
2023-07-27	528.80	541.60	528.80	536.80	491.48	413
2023-07-26	523.30	525.80	515.00	521.30	477.29	281
2023-07-25	535.00	538.50	531.20	531.20	486.36	42
2023-07-24	541.60	541.60	531.90	532.70	487.73	97
2023-07-21	540.30	543.00	539.60	541.50	495.79	258
2023-07-20	532.10	542.80	532.10	541.60	495.88	223
2023-07-19	523.20	531.10	518.20	531.10	486.26	1,015
2023-07-18	488.75	494.20	487.65	494.20	452.48	122
2023-07-17	489.85	493.30	489.00	491.15	449.69	29
2023-07-14	502.00	503.00	499.95	500.70	458.43	118
2023-07-13	500.70	504.30	499.00	502.50	460.08	404
2023-07-12	490.15	499.60	489.60	498.70	456.60	273
2023-07-11	487.95	490.25	487.00	490.25	448.86	332
2023-07-10	475.75	480.65	475.75	480.50	439.94	86
2023-07-07	475.35	478.35	475.35	477.50	437.19	79
2023-07-06	484.15	484.15	475.20	477.60	437.28	289
2023-07-05	500.80	500.80	489.00	492.00	450.47	481
2023-07-04	504.90	508.10	502.40	508.10	465.21	170
2023-07-03	505.90	506.40	500.10	506.40	463.65	361

← NewerPage 14 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.