Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	525.40	535.00	525.40	531.10	474.24	155
2022-07-21	526.20	533.00	524.60	529.80	473.08	131
2022-07-20	528.80	528.80	517.30	517.30	461.92	455
2022-07-19	507.80	529.40	507.50	528.20	471.65	405
2022-07-18	500.30	515.10	500.30	515.10	459.95	391
2022-07-15	489.70	496.85	479.55	496.85	443.66	241
2022-07-14	492.40	497.20	492.40	496.60	443.43	195
2022-07-13	504.00	504.00	493.25	500.70	447.09	871
2022-07-12	491.35	505.20	491.35	505.20	451.11	51
2022-07-11	487.60	496.30	485.35	496.30	443.17	324
2022-07-08	507.60	507.60	493.75	501.70	447.99	399
2022-07-07	495.65	508.40	495.65	505.20	451.11	103
2022-07-06	489.40	492.05	485.95	489.85	437.41	595
2022-07-05	491.20	492.65	475.00	485.00	433.08	2,365
2022-07-04	490.20	496.90	490.20	490.45	437.94	73
2022-07-01	485.10	487.10	485.10	486.95	434.82	170
2022-06-30	487.90	489.85	482.50	489.85	437.41	406
2022-06-29	500.80	501.80	494.60	500.90	447.27	374
2022-06-28	505.30	505.90	502.60	503.40	449.51	55
2022-06-27	509.70	509.70	495.50	496.65	443.48	12
2022-06-24	490.30	505.70	490.30	502.70	448.88	595
2022-06-23	483.75	490.15	480.35	489.85	437.41	67
2022-06-22	484.30	487.95	479.85	487.90	435.67	972
2022-06-21	489.00	499.65	489.00	493.15	440.35	727
2022-06-20	486.90	486.90	483.75	483.75	431.96	88
2022-06-17	490.00	490.00	481.50	481.95	430.35	404
2022-06-16	500.00	500.00	489.00	489.00	436.65	113
2022-06-15	502.50	509.10	499.85	504.10	450.13	277
2022-06-14	496.00	496.55	488.80	491.15	438.57	296
2022-06-13	496.95	497.50	490.00	495.55	442.50	637
2022-06-10	513.30	515.20	508.60	510.00	455.40	64
2022-06-09	518.00	520.70	515.00	515.60	460.40	112
2022-06-08	526.90	526.90	519.40	523.30	467.28	34
2022-06-07	523.30	525.60	522.70	525.00	468.79	349
2022-06-06	530.30	530.90	526.20	526.20	469.86	13
2022-06-03	521.00	523.80	519.40	521.10	465.31	139
2022-06-02	518.90	520.80	517.80	520.50	464.77	322
2022-06-01	508.10	518.50	507.60	509.50	454.95	84
2022-05-31	503.70	509.00	503.00	509.00	454.51	427
2022-05-30	500.40	509.50	500.40	505.30	451.20	183
2022-05-27	474.90	489.00	471.40	489.00	436.65	106
2022-05-26	455.05	467.75	455.00	467.75	417.67	78
2022-05-25	448.00	460.35	442.00	452.75	404.28	436
2022-05-24	451.00	451.30	446.40	446.80	398.97	80
2022-05-23	456.95	456.95	445.00	455.30	406.56	133
2022-05-20	450.00	460.30	448.60	450.75	402.49	936
2022-05-19	457.15	457.75	446.05	454.25	405.62	926
2022-05-18	470.35	470.35	463.25	463.25	413.65	290
2022-05-17	464.40	475.05	464.40	470.25	419.90	1,101
2022-05-16	456.05	460.75	454.30	460.75	411.42	88
2022-05-13	450.75	459.85	449.65	459.85	410.62	845
2022-05-12	445.90	452.25	433.55	449.05	400.97	893
2022-05-11	454.35	460.65	450.00	459.35	410.17	386
2022-05-10	447.20	451.15	441.90	442.30	394.95	519
2022-05-09	456.85	460.55	441.90	441.90	394.59	482
2022-05-06	464.65	464.80	452.00	457.55	408.56	1,689
2022-05-05	496.95	496.95	469.60	470.70	420.31	145
2022-05-04	491.00	491.00	480.80	480.80	429.33	84
2022-05-03	498.55	502.50	490.15	490.25	437.76	142
2022-05-02	503.90	503.90	495.00	503.40	441.92	191

← NewerPage 19 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.