Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	519.80	524.70	518.00	524.70	468.53	389
2023-01-09	526.00	529.50	521.00	521.00	465.22	352
2023-01-06	520.10	526.60	520.10	521.00	465.22	178
2023-01-05	507.00	520.00	507.00	518.20	462.72	125
2023-01-04	494.45	509.10	494.45	509.10	454.60	360
2023-01-03	488.45	494.70	487.35	489.20	436.83	462
2023-01-02	479.70	483.30	479.30	483.30	431.56	147
2022-12-30	478.50	479.55	478.50	479.30	427.99	25
2022-12-29	476.75	493.25	476.45	484.55	432.67	172
2022-12-28	482.00	482.35	476.20	476.20	425.22	313
2022-12-27	480.80	490.00	480.00	490.00	437.54	180
2022-12-23	472.80	475.20	471.35	471.95	421.42	1,183
2022-12-22	484.40	484.55	476.00	476.00	425.04	65
2022-12-21	473.80	480.05	473.80	480.05	428.66	509
2022-12-20	473.15	474.15	465.00	466.35	416.42	217
2022-12-19	489.65	490.00	485.00	485.60	433.61	198
2022-12-16	490.70	493.90	484.75	493.90	441.02	1,005
2022-12-15	508.40	508.40	494.75	501.50	447.81	312
2022-12-14	522.60	524.90	517.00	523.80	467.72	244
2022-12-13	522.80	531.60	520.70	523.80	467.72	493
2022-12-12	520.10	520.10	516.50	518.10	462.63	63
2022-12-09	525.20	526.90	521.90	522.10	466.20	428
2022-12-08	520.20	525.80	520.20	522.60	466.65	145
2022-12-07	531.80	531.80	521.90	521.90	466.03	129
2022-12-06	543.70	545.20	543.40	545.20	486.83	151
2022-12-05	560.80	560.80	544.80	550.50	491.56	33
2022-12-02	561.50	561.50	546.00	546.00	487.54	90
2022-12-01	570.80	570.90	565.70	570.60	509.51	73
2022-11-30	556.10	570.00	556.10	567.70	506.92	76
2022-11-29	557.90	557.90	552.40	555.00	495.58	85
2022-11-28	543.70	547.10	542.80	545.70	487.28	302
2022-11-25	545.40	546.80	544.00	545.20	486.83	235
2022-11-24	537.60	550.00	537.60	546.40	487.90	42
2022-11-23	552.60	552.60	537.00	546.30	487.81	82
2022-11-22	548.60	548.70	542.30	543.10	484.96	1,139
2022-11-21	549.40	551.40	547.90	549.90	491.03	11,930
2022-11-18	543.70	553.00	543.70	550.90	491.92	374
2022-11-17	542.80	542.80	537.60	540.90	482.99	632
2022-11-16	543.40	543.40	537.20	538.00	480.40	333
2022-11-15	547.20	553.50	543.50	553.50	494.24	43
2022-11-14	540.50	542.50	535.80	540.30	482.46	77
2022-11-11	547.90	551.30	538.80	543.60	485.40	304
2022-11-10	509.70	533.30	508.90	532.00	475.04	238
2022-11-09	511.70	514.00	511.70	514.00	458.97	76
2022-11-08	511.10	520.50	511.10	520.50	464.77	48
2022-11-07	500.00	509.10	500.00	504.80	450.76	78
2022-11-04	485.00	502.60	482.55	499.75	446.25	438
2022-11-03	467.70	475.50	466.30	475.50	424.59	198
2022-11-02	480.45	482.55	470.00	473.05	422.40	59
2022-11-01	475.05	481.55	473.30	474.50	423.70	93
2022-10-31	462.80	464.80	462.80	464.55	414.82	35
2022-10-28	459.75	466.60	459.75	463.90	414.23	59
2022-10-27	474.45	475.60	471.25	471.25	420.80	206
2022-10-26	473.00	477.35	472.55	477.35	426.24	109
2022-10-25	459.25	470.80	457.40	470.75	420.35	217
2022-10-24	453.05	462.10	449.00	449.00	400.93	17
2022-10-21	455.50	456.40	447.00	454.00	405.39	33
2022-10-20	459.00	469.65	459.00	469.65	419.37	83
2022-10-19	464.00	466.10	456.10	456.10	407.27	99
2022-10-18	467.20	472.55	465.40	468.35	418.21	172

← NewerPage 17 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.