Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 661.50 | 688.90 | 661.50 | 681.90 | 595.68 | 200 |
| 2021-11-08 | 661.90 | 668.00 | 657.60 | 664.80 | 580.75 | 176 |
| 2021-11-05 | 651.30 | 670.30 | 650.60 | 660.70 | 577.16 | 761 |
| 2021-11-04 | 647.50 | 649.90 | 644.00 | 649.50 | 567.38 | 86 |
| 2021-11-03 | 641.70 | 647.50 | 640.10 | 647.50 | 565.63 | 136 |
| 2021-11-02 | 649.70 | 649.70 | 642.70 | 642.70 | 561.44 | 183 |
| 2021-11-01 | 649.50 | 653.00 | 647.80 | 651.90 | 569.48 | 142 |
| 2021-10-29 | 644.70 | 648.20 | 641.10 | 641.10 | 560.04 | 398 |
| 2021-10-28 | 647.70 | 653.60 | 647.70 | 650.90 | 568.60 | 76 |
| 2021-10-27 | 646.80 | 648.70 | 640.40 | 648.70 | 566.68 | 309 |
| 2021-10-26 | 648.60 | 653.00 | 647.10 | 648.90 | 566.86 | 53 |
| 2021-10-25 | 647.20 | 647.20 | 640.00 | 640.00 | 559.08 | 148 |
| 2021-10-22 | 643.60 | 649.60 | 642.40 | 646.50 | 564.76 | 370 |
| 2021-10-21 | 649.80 | 652.20 | 637.50 | 643.60 | 562.23 | 267 |
← NewerPage 22 of 22 · 1,274 trading days
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.