Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	503.90	503.90	495.00	503.40	441.92	191
2022-04-29	512.50	523.00	511.90	513.50	450.78	455
2022-04-28	514.70	516.90	496.85	506.10	444.29	61
2022-04-27	500.00	509.10	500.00	506.30	444.46	901
2022-04-26	508.00	517.00	504.00	507.40	445.43	229
2022-04-25	520.80	520.80	503.20	506.50	444.64	304
2022-04-22	518.80	533.20	518.80	532.50	467.46	453
2022-04-21	538.00	558.40	538.00	553.70	486.07	132
2022-04-20	536.00	544.40	532.20	541.50	475.36	77
2022-04-19	529.50	529.80	523.50	529.80	465.09	23
2022-04-14	534.70	535.50	532.90	533.90	468.69	73
2022-04-13	536.50	536.50	512.20	526.40	462.11	450
2022-04-12	525.30	536.10	523.60	531.60	466.67	237
2022-04-11	548.00	548.00	534.60	535.50	470.10	103
2022-04-08	555.30	555.30	548.00	551.10	483.79	20
2022-04-07	559.80	559.80	547.20	548.70	481.68	344
2022-04-06	577.00	577.00	554.40	556.90	488.88	151
2022-04-05	580.40	585.60	578.60	584.20	512.85	130
2022-04-04	574.00	585.30	572.00	585.30	513.81	55
2022-04-01	576.10	576.10	573.70	574.50	504.33	201
2022-03-31	584.30	584.30	575.00	575.60	505.30	90
2022-03-30	590.00	598.80	577.90	587.20	515.48	467
2022-03-29	599.60	607.20	597.10	599.80	526.54	225
2022-03-28	584.00	591.60	580.90	584.80	513.37	224
2022-03-25	587.00	604.50	587.00	604.50	530.67	20
2022-03-24	584.80	590.00	574.80	577.60	507.05	140
2022-03-23	594.10	594.20	575.00	580.90	509.95	627
2022-03-22	591.40	600.00	591.40	596.70	523.82	43
2022-03-21	600.00	600.00	593.20	595.30	522.59	41
2022-03-18	592.50	605.70	592.50	605.70	531.72	78
2022-03-17	590.70	595.80	588.10	593.80	521.27	303
2022-03-16	589.10	596.00	583.40	588.80	516.89	284
2022-03-15	553.70	557.30	540.00	556.60	488.62	205
2022-03-14	552.20	569.90	546.10	564.60	495.64	233
2022-03-11	552.90	576.90	551.20	560.40	491.95	349
2022-03-10	571.30	573.40	548.00	551.90	484.49	157
2022-03-09	548.20	582.80	547.70	582.80	511.62	676
2022-03-08	535.00	549.40	527.00	535.00	469.66	102
2022-03-07	536.00	553.60	523.40	541.90	475.71	464
2022-03-04	592.80	592.80	558.30	558.30	490.11	964
2022-03-03	618.30	619.50	605.30	605.30	531.37	159
2022-03-02	610.90	626.80	602.20	619.00	543.40	21,281
2022-03-01	636.60	636.60	610.90	610.90	536.29	228
2022-02-28	624.80	624.80	613.80	621.80	545.85	30
2022-02-25	624.90	640.10	616.10	638.50	560.51	233
2022-02-24	615.30	622.50	608.50	619.40	543.75	710
2022-02-23	640.80	648.60	640.80	647.00	567.98	14
2022-02-22	640.10	649.20	636.10	643.50	564.90	381
2022-02-21	675.30	675.30	649.10	651.70	572.10	109
2022-02-18	672.00	674.30	666.50	666.50	585.09	107
2022-02-17	669.70	677.00	663.90	663.90	582.81	1,531
2022-02-16	639.80	639.90	626.70	632.50	555.25	72
2022-02-15	616.40	632.20	616.40	632.20	554.98	247
2022-02-14	603.10	616.60	597.40	616.60	541.29	1,099
2022-02-11	629.40	629.40	619.00	619.80	544.10	184
2022-02-10	649.20	649.20	629.60	629.60	552.70	220
2022-02-09	654.00	655.00	645.20	645.20	566.40	219
2022-02-08	642.70	642.80	638.00	642.80	564.29	295
2022-02-07	654.20	654.20	643.50	649.40	570.08	78
2022-02-04	658.40	658.40	650.00	651.20	571.66	147

← NewerPage 20 of 22 · 1,279 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.