Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	502.60	508.60	501.90	508.60	465.66	259
2023-06-29	491.30	503.80	491.30	501.30	458.98	535
2023-06-28	505.00	505.00	498.00	499.05	456.92	422
2023-06-27	509.30	509.30	505.50	505.90	463.19	11
2023-06-26	498.05	509.30	497.50	509.30	466.30	34
2023-06-23	509.50	513.00	499.00	504.50	461.91	26
2023-06-22	505.60	512.90	505.60	512.90	469.60	35
2023-06-21	514.80	514.80	509.00	511.70	468.50	293
2023-06-20	514.50	516.50	514.50	515.50	471.98	5
2023-06-19	523.20	523.20	517.60	520.90	476.93	86
2023-06-16	520.60	531.40	520.60	529.80	485.07	555
2023-06-15	522.30	522.40	511.40	514.90	471.43	73
2023-06-14	515.10	524.50	515.10	524.50	480.22	560
2023-06-13	515.40	517.40	510.40	515.10	471.62	260
2023-06-12	509.50	511.20	509.40	509.50	466.49	241
2023-06-09	502.20	506.80	499.00	503.30	460.81	48
2023-06-08	500.00	503.20	499.45	502.60	460.17	39
2023-06-07	501.70	504.40	501.70	502.70	460.26	15
2023-06-06	501.50	502.00	501.00	502.00	459.62	43
2023-06-05	502.00	503.70	501.60	501.90	459.53	108
2023-06-02	500.70	506.10	500.40	502.20	459.80	76
2023-06-01	501.60	501.80	489.35	495.05	453.26	193
2023-05-31	503.60	503.60	496.00	496.00	454.13	240
2023-05-30	518.20	518.70	512.50	512.50	469.23	39
2023-05-29	512.60	512.60	512.60	512.60	469.33	10
2023-05-26	513.00	514.80	513.00	514.80	471.34	9
2023-05-25	504.80	512.90	504.80	510.60	467.50	79
2023-05-24	514.90	518.60	511.90	513.50	470.15	413
2023-05-23	540.50	540.50	525.30	526.40	481.96	446
2023-05-22	535.30	542.80	535.10	542.80	496.98	35
2023-05-19	542.90	542.90	536.60	537.30	491.94	184
2023-05-18	544.00	545.00	543.70	545.00	498.99	19
2023-05-17	545.00	545.00	540.20	540.20	494.60	107
2023-05-16	547.60	552.00	545.30	552.00	505.40	161
2023-05-15	549.70	553.10	545.60	551.50	504.94	42
2023-05-12	557.00	557.00	542.60	545.20	499.17	313
2023-05-11	547.80	547.80	542.70	542.70	496.89	14
2023-05-10	550.80	550.80	539.40	539.50	493.96	44
2023-05-09	560.80	560.80	548.60	549.60	503.20	615
2023-05-08	561.60	564.60	561.60	564.40	516.75	8
2023-05-05	559.40	561.60	558.00	561.60	514.19	790
2023-05-04	565.50	565.50	556.00	558.60	511.44	437
2023-05-03	570.90	574.10	566.50	566.80	518.95	11,490
2023-05-02	572.60	572.60	560.10	562.80	515.29	71
2023-04-28	583.00	583.30	574.70	579.90	521.98	31
2023-04-27	570.60	585.30	570.60	580.30	522.34	125
2023-04-26	582.60	582.60	565.60	572.40	515.23	218
2023-04-25	587.00	587.90	583.00	584.60	526.21	49
2023-04-24	578.10	587.60	578.10	584.10	525.76	520
2023-04-21	573.40	578.10	573.40	578.10	520.36	186
2023-04-20	568.10	576.10	565.40	576.10	518.56	48
2023-04-19	572.50	572.50	568.20	572.10	514.96	227
2023-04-18	570.00	579.80	570.00	572.00	514.87	283
2023-04-17	578.80	578.80	567.20	567.90	511.18	70
2023-04-14	575.20	578.00	575.20	576.70	519.10	100
2023-04-13	566.80	570.00	561.40	568.70	511.90	228
2023-04-12	557.90	559.50	554.10	554.10	498.76	136
2023-04-11	566.20	566.20	555.00	557.90	502.18	240
2023-04-06	555.00	558.80	552.80	556.10	500.56	464
2023-04-05	577.20	577.20	560.00	565.60	509.11	196

← NewerPage 15 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.