Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	594.30	594.30	581.90	584.30	525.94	292
2023-04-03	599.80	600.00	593.80	600.00	540.08	111
2023-03-31	599.30	603.00	598.30	600.10	540.17	61
2023-03-30	595.20	599.30	589.90	594.90	535.48	120
2023-03-29	587.00	589.50	584.60	584.60	526.21	27
2023-03-28	582.70	582.70	575.60	575.60	518.11	55
2023-03-27	584.30	584.30	572.20	573.60	516.31	576
2023-03-24	575.60	580.00	571.40	580.00	522.07	96
2023-03-23	570.90	580.70	570.90	578.00	520.27	93
2023-03-22	572.00	573.40	571.30	571.30	514.24	25
2023-03-21	561.70	570.80	561.70	567.80	511.09	255
2023-03-20	546.50	558.90	546.50	555.60	500.11	250
2023-03-17	557.80	557.80	545.00	546.90	492.28	220
2023-03-16	545.00	558.00	540.80	551.90	496.78	342
2023-03-15	561.00	561.00	538.90	539.70	485.80	379
2023-03-14	552.00	570.80	552.00	566.00	509.47	119
2023-03-13	561.70	561.70	547.60	550.20	495.25	70
2023-03-10	567.10	578.70	567.10	573.90	516.58	147
2023-03-09	579.00	580.00	578.90	578.90	521.08	80
2023-03-08	575.60	581.50	575.60	580.10	522.16	444
2023-03-07	571.60	581.30	571.60	575.90	518.38	100
2023-03-06	579.50	580.20	577.60	579.00	521.17	73
2023-03-03	572.10	579.50	570.90	577.50	519.82	255
2023-03-02	560.50	571.20	560.50	571.00	513.97	147
2023-03-01	565.10	569.20	561.80	561.80	505.69	274
2023-02-28	554.70	558.30	554.70	555.40	499.93	240
2023-02-27	560.60	565.40	558.50	561.90	505.78	730
2023-02-24	580.00	580.00	552.90	553.30	498.04	1,387
2023-02-23	579.90	580.10	578.10	578.60	520.81	164
2023-02-22	579.60	579.60	573.10	577.00	519.37	79
2023-02-21	589.40	589.40	579.00	584.60	526.21	58
2023-02-20	586.80	591.70	583.60	591.20	532.15	137
2023-02-17	583.70	594.20	583.70	590.10	531.16	562
2023-02-16	594.80	600.10	592.70	596.00	536.47	632
2023-02-15	542.60	592.00	541.20	578.50	520.72	2,093
2023-02-14	566.10	566.30	559.00	561.60	505.51	395
2023-02-13	557.30	568.70	557.30	567.20	510.55	70
2023-02-10	572.60	573.40	557.30	559.70	503.80	258
2023-02-09	577.90	582.10	575.70	579.90	521.98	2,884
2023-02-08	581.10	581.10	567.90	567.90	511.18	290
2023-02-07	579.90	579.90	571.50	573.50	516.22	100
2023-02-06	591.50	591.50	576.20	576.20	518.65	45
2023-02-03	588.30	598.60	585.00	598.60	538.81	222
2023-02-02	574.70	595.00	574.70	592.70	533.50	1,195
2023-02-01	570.30	572.20	562.90	563.30	507.04	150
2023-01-31	566.40	571.60	558.00	569.90	512.98	115
2023-01-30	557.60	567.50	554.40	566.10	509.56	76
2023-01-27	543.20	561.40	543.20	557.10	501.46	377
2023-01-26	545.60	547.90	541.30	547.90	493.18	51
2023-01-25	532.90	534.20	532.90	534.20	480.85	126
2023-01-24	543.20	543.20	538.60	539.00	485.17	49
2023-01-23	535.50	538.70	534.70	537.40	483.73	101
2023-01-20	535.30	535.30	529.20	531.60	478.51	537
2023-01-19	542.30	542.30	529.00	530.30	477.34	365
2023-01-18	549.70	549.90	543.70	544.00	489.67	143
2023-01-17	555.30	558.60	552.50	555.10	499.66	74
2023-01-16	560.60	562.40	557.40	561.40	505.33	262
2023-01-13	557.40	564.00	550.90	563.70	503.35	1,295
2023-01-12	547.10	557.60	546.90	553.30	494.06	621
2023-01-11	529.80	546.20	529.80	543.50	485.31	494

← NewerPage 16 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.