Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	247.20	248.85	243.00	243.00	243.00	658
2026-07-24	239.25	241.65	236.70	241.65	241.65	168
2026-07-23	247.80	247.80	237.60	238.90	238.90	1,767
2026-07-22	245.40	250.95	245.30	250.70	250.70	334
2026-07-21	252.75	254.25	250.75	251.00	251.00	184
2026-07-20	251.95	256.25	251.95	253.75	253.75	299
2026-07-17	249.75	252.75	247.80	252.55	252.55	267
2026-07-16	249.80	255.45	248.70	254.95	254.95	468
2026-07-15	251.95	254.90	248.90	253.15	253.15	757
2026-07-14	242.70	246.10	242.60	244.45	244.45	378
2026-07-13	249.35	250.35	248.55	250.35	250.35	594
2026-07-10	247.60	249.05	245.00	248.55	248.55	635
2026-07-09	242.90	245.75	242.90	245.75	245.75	68
2026-07-08	248.85	249.50	239.90	239.90	239.90	1,790
2026-07-07	252.60	257.25	252.20	252.45	252.45	493
2026-07-06	251.30	251.55	248.00	249.45	249.45	211
2026-07-03	248.25	248.40	245.15	248.40	248.40	405
2026-07-02	246.85	252.95	246.85	252.70	252.70	77
2026-07-01	248.25	248.25	242.35	246.05	246.05	239
2026-06-30	258.25	258.40	245.05	247.50	247.50	2,079
2026-06-29	265.50	269.75	265.50	265.55	265.55	262
2026-06-26	269.30	270.00	264.75	266.90	266.90	449
2026-06-25	271.25	271.25	267.65	268.15	268.15	251
2026-06-24	262.50	265.80	262.00	265.10	265.10	183
2026-06-23	264.40	267.35	263.30	263.30	263.30	365
2026-06-22	272.85	272.85	266.15	266.15	266.15	331
2026-06-19	275.30	275.85	271.50	271.70	271.70	554
2026-06-18	264.60	276.90	264.60	276.80	276.80	489
2026-06-17	264.35	267.30	261.70	264.90	264.90	177
2026-06-16	261.75	266.45	259.75	265.55	265.55	414
2026-06-15	279.90	279.95	262.65	262.65	262.65	1,269
2026-06-12	267.85	274.00	267.75	268.55	268.55	1,577
2026-06-11	256.95	261.10	256.95	259.15	259.15	380
2026-06-10	257.00	257.00	251.05	255.30	255.30	418
2026-06-09	249.40	260.45	249.40	255.40	255.40	503
2026-06-08	245.70	251.45	244.75	249.15	249.15	305
2026-06-05	252.15	252.15	249.45	249.45	249.45	11
2026-06-04	245.95	253.65	245.95	248.60	248.60	235
2026-06-03	253.55	254.60	244.05	244.05	244.05	222
2026-06-02	249.00	253.95	249.00	253.95	253.95	225
2026-06-01	255.15	255.15	247.95	248.00	245.25	657
2026-05-29	253.20	257.05	252.05	255.20	252.37	644
2026-05-28	246.95	253.00	246.95	251.25	248.46	280
2026-05-27	253.20	253.20	249.15	250.35	247.57	422
2026-05-26	243.25	243.75	239.75	239.75	237.09	350
2026-05-25	243.95	248.55	243.95	247.35	244.61	594
2026-05-22	244.50	244.50	241.75	242.20	239.51	405
2026-05-21	246.35	248.00	241.25	244.55	241.84	308
2026-05-20	238.80	240.90	238.80	240.90	238.23	275
2026-05-19	243.55	243.55	241.05	241.05	238.38	321
2026-05-18	234.80	240.95	234.80	239.45	236.79	282
2026-05-15	242.25	242.25	236.70	237.10	234.47	203
2026-05-14	241.45	244.60	238.85	244.60	241.89	54
2026-05-13	237.60	240.65	236.95	240.65	237.98	272
2026-05-12	239.45	240.55	237.40	238.80	236.15	58
2026-05-11	243.60	243.60	237.50	238.50	235.86	586
2026-05-08	245.20	247.00	245.20	246.15	243.42	202
2026-05-07	244.40	253.85	244.40	246.70	243.96	638
2026-05-06	231.30	242.30	231.30	242.30	239.61	1,051
2026-05-05	229.00	229.20	227.20	228.15	225.62	767

← NewerPage 2 of 3 · 130 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.