Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	674.60	677.50	657.10	659.40	578.86	196
2022-02-02	685.90	692.00	679.70	679.70	596.68	145
2022-02-01	667.20	674.10	667.10	672.10	590.01	378
2022-01-31	651.80	660.00	651.60	658.80	578.34	108
2022-01-28	669.20	669.20	635.90	648.40	569.21	437
2022-01-27	642.40	654.50	642.40	653.40	573.59	987
2022-01-26	661.20	661.20	654.20	655.60	575.53	176
2022-01-25	657.30	657.30	643.60	644.80	566.05	67
2022-01-24	663.20	669.10	644.00	648.10	568.94	511
2022-01-21	670.30	670.30	661.10	669.00	587.29	167
2022-01-20	675.00	681.90	675.00	681.90	598.61	101
2022-01-19	683.40	693.80	678.20	680.10	597.03	90
2022-01-18	673.50	673.50	661.10	667.60	586.06	131
2022-01-17	673.90	684.80	673.40	681.60	598.35	244
2022-01-14	676.10	676.10	658.90	665.40	584.13	814
2022-01-13	686.10	695.00	681.70	686.50	602.65	751
2022-01-12	713.50	717.00	706.30	715.10	624.69	321
2022-01-11	708.40	722.30	705.50	706.30	617.00	116
2022-01-10	732.00	736.20	692.10	693.80	606.08	272
2022-01-07	716.00	723.40	713.30	718.00	627.22	118
2022-01-06	728.60	728.60	718.30	718.30	627.48	151
2022-01-05	718.60	741.60	718.60	741.60	647.84	224
2022-01-04	712.80	722.50	710.00	718.60	627.74	20,028
2022-01-03	708.00	711.60	707.80	707.80	618.31	27
2021-12-30	704.80	709.50	702.50	707.70	618.22	125
2021-12-29	704.10	710.40	702.50	703.60	614.64	144
2021-12-28	698.70	703.10	698.70	700.60	612.02	59
2021-12-27	690.00	701.00	690.00	698.90	610.53	215
2021-12-23	689.40	690.50	685.10	687.90	600.93	44
2021-12-22	683.20	688.10	678.80	688.10	601.10	68
2021-12-21	689.00	689.00	682.60	682.60	596.30	63
2021-12-20	669.20	687.10	669.20	682.60	596.30	183
2021-12-17	689.60	691.30	680.00	689.20	602.06	37
2021-12-16	707.40	707.40	695.60	696.00	608.00	267
2021-12-15	694.50	696.00	693.50	694.50	606.69	35
2021-12-14	698.40	699.00	688.00	690.70	603.37	423
2021-12-13	702.40	702.40	693.50	694.40	606.60	157
2021-12-10	702.80	708.80	700.00	700.50	611.93	114
2021-12-09	720.00	720.00	706.90	708.70	619.10	111
2021-12-08	733.50	738.40	717.90	718.20	627.39	113
2021-12-07	706.00	735.40	706.00	735.40	642.42	370
2021-12-06	685.70	697.00	679.50	695.90	607.91	104
2021-12-03	693.00	693.00	680.00	684.00	597.52	143
2021-12-02	695.50	695.80	689.40	693.80	606.08	318
2021-12-01	687.20	708.20	686.40	704.20	615.16	259
2021-11-30	678.80	685.00	670.00	682.10	595.86	167
2021-11-29	678.50	689.40	673.30	687.30	600.40	505
2021-11-26	692.50	693.60	663.20	663.20	579.35	1,553
2021-11-25	712.60	721.00	709.80	719.00	628.09	351
2021-11-24	709.20	714.30	701.90	714.30	623.99	67
2021-11-23	699.30	709.70	694.90	703.20	614.29	351
2021-11-22	716.90	716.90	706.20	707.90	618.40	34
2021-11-19	723.10	726.30	706.90	716.90	626.26	418
2021-11-18	725.10	730.00	718.70	718.70	627.83	52
2021-11-17	716.50	727.10	716.50	722.10	630.80	367
2021-11-16	698.60	720.00	694.70	711.90	621.89	476
2021-11-15	677.70	686.30	677.70	681.50	595.33	242
2021-11-12	672.70	682.70	670.60	678.50	592.71	822
2021-11-11	659.00	663.60	657.40	658.60	575.33	499
2021-11-10	681.90	681.90	663.00	665.60	581.45	349

← NewerPage 21 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.