Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	448.60	466.20	445.60	462.90	413.34	115
2022-10-14	450.80	459.10	447.70	450.60	402.36	102
2022-10-13	442.05	447.40	430.00	430.00	383.96	154
2022-10-12	448.10	448.10	443.65	445.75	398.03	117
2022-10-11	439.20	445.40	439.20	445.05	397.40	509
2022-10-10	443.00	448.15	438.05	445.50	397.80	162
2022-10-07	455.05	455.05	447.80	449.25	401.15	218
2022-10-06	468.25	468.25	455.35	455.35	406.60	88
2022-10-04	461.40	482.30	461.40	480.75	429.28	616
2022-10-03	454.90	454.90	448.10	454.25	405.62	22
2022-09-30	456.35	460.90	447.75	460.90	411.56	299
2022-09-29	456.50	456.50	454.55	455.20	406.47	798
2022-09-28	451.80	461.80	448.45	459.85	410.62	490
2022-09-27	467.50	467.50	460.55	460.60	411.29	49
2022-09-26	475.30	481.95	474.00	481.95	430.35	53
2022-09-23	488.00	488.50	474.05	474.05	423.30	319
2022-09-22	497.80	500.30	495.80	495.80	442.72	45
2022-09-21	489.70	502.30	489.70	501.50	447.81	132
2022-09-20	503.00	503.00	495.45	495.45	442.41	58
2022-09-19	491.05	496.25	489.00	493.15	440.35	306
2022-09-16	497.55	497.55	493.25	494.90	441.92	118
2022-09-15	519.20	521.40	503.20	504.10	450.13	149
2022-09-14	524.60	524.60	519.30	519.30	463.70	1
2022-09-13	535.30	539.30	522.70	522.70	466.74	126
2022-09-12	525.80	532.50	525.80	530.00	473.26	80
2022-09-09	517.70	525.70	517.50	519.20	463.61	291
2022-09-08	513.30	515.60	513.20	515.60	460.40	14
2022-09-07	494.70	513.70	494.70	511.70	456.92	654
2022-09-06	497.70	499.75	497.50	499.75	446.25	301
2022-09-05	487.75	492.75	485.00	492.75	440.00	212
2022-09-02	492.35	496.15	490.00	496.15	443.03	14
2022-09-01	494.10	495.45	490.15	492.35	439.64	473
2022-08-31	513.00	513.00	499.00	499.00	445.58	32
2022-08-30	520.70	520.70	515.00	515.00	459.86	7
2022-08-29	517.00	517.70	512.60	516.00	460.76	489
2022-08-26	545.30	545.30	525.70	526.00	469.69	71
2022-08-25	545.90	545.90	540.20	543.40	485.22	65
2022-08-24	536.50	546.90	530.90	546.90	488.35	155
2022-08-23	536.50	540.50	535.80	538.90	481.21	39
2022-08-22	547.20	547.50	540.00	540.40	482.54	110
2022-08-19	559.00	565.10	558.20	558.30	498.53	112
2022-08-18	570.20	570.20	561.80	563.10	502.81	180
2022-08-17	568.50	568.60	563.40	563.40	503.08	35
2022-08-16	561.40	563.90	561.40	563.90	503.53	54
2022-08-15	562.50	563.20	560.00	561.70	501.56	370
2022-08-12	557.10	565.80	557.10	561.00	500.94	177
2022-08-11	557.70	560.00	556.40	559.30	499.42	122
2022-08-10	546.50	557.70	546.30	557.70	497.99	105
2022-08-09	552.00	554.30	546.50	554.30	494.96	80
2022-08-08	547.60	557.90	547.60	557.90	498.17	63
2022-08-05	551.30	552.10	542.90	552.10	492.99	171
2022-08-04	556.50	556.90	551.30	556.90	497.28	76
2022-08-03	542.10	554.90	542.10	553.60	494.33	195
2022-08-02	548.50	548.50	543.20	543.70	485.49	234
2022-08-01	553.20	553.60	550.90	553.00	493.80	50
2022-07-29	562.00	562.30	551.00	556.40	496.83	306
2022-07-28	528.70	548.60	528.60	548.60	489.87	189
2022-07-27	517.00	529.70	513.70	528.40	471.83	192
2022-07-26	529.70	530.20	521.80	525.40	469.15	84
2022-07-25	527.00	536.00	527.00	533.10	476.03	207

← NewerPage 18 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.