Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	229.25	230.00	225.85	226.65	224.14	1,391
2026-04-30	231.10	233.10	229.95	232.70	230.12	257
2026-04-29	234.30	234.30	230.00	232.30	229.72	930
2026-04-28	242.55	242.55	236.65	236.65	234.03	1,423
2026-04-27	240.90	243.65	240.90	243.60	240.90	619
2026-04-24	236.45	241.65	234.60	240.25	237.59	1,114
2026-04-23	237.30	240.55	233.80	238.20	235.56	368
2026-04-22	243.25	243.70	235.85	237.75	235.11	1,065
2026-04-21	245.40	247.90	243.10	243.10	240.40	890
2026-04-20	250.15	251.45	247.20	248.20	245.45	593
2026-04-17	247.90	256.70	246.25	254.20	251.38	2,712
2026-04-16	251.60	252.05	242.70	246.40	243.67	7,438
2026-04-15	252.35	257.80	250.65	254.50	251.68	3,153
2026-04-14	277.20	281.95	275.80	280.30	277.19	6,356
2026-04-13	268.75	272.95	266.20	272.30	269.28	1,156
2026-04-10	277.85	281.45	275.80	276.65	273.58	627
2026-04-09	276.15	276.15	270.05	274.25	271.21	492
2026-04-08	274.65	280.00	273.35	277.15	274.08	630
2026-04-07	265.85	267.50	256.45	257.65	254.79	863
2026-04-02	259.55	266.40	259.00	265.25	262.31	243
2026-04-01	266.90	266.90	261.25	263.70	260.78	669
2026-03-31	251.55	256.80	251.55	256.80	253.95	883
2026-03-30	247.40	256.70	247.40	256.70	253.85	595
2026-03-27	249.80	249.80	246.10	248.05	245.30	749
2026-03-26	252.35	259.40	252.35	252.55	249.75	810
2026-03-25	252.45	254.60	249.85	251.75	248.96	753
2026-03-24	249.25	251.10	245.80	247.35	244.61	1,183
2026-03-23	230.80	249.05	230.80	245.55	242.83	2,017
2026-03-20	236.40	236.40	231.95	234.40	231.80	942
2026-03-19	237.50	237.90	232.35	233.35	230.76	713
2026-03-18	250.05	250.45	241.70	243.10	240.40	143
2026-03-17	247.90	248.40	244.45	247.85	245.10	417
2026-03-16	251.85	251.85	246.30	250.25	247.48	255
2026-03-13	250.00	253.70	246.65	249.00	246.24	632
2026-03-12	254.25	257.30	253.05	256.40	253.56	190
2026-03-11	258.05	261.35	258.05	259.45	256.57	257
2026-03-10	262.55	263.90	261.70	262.90	259.98	174
2026-03-09	249.00	254.75	248.75	254.75	251.93	999
2026-03-06	260.25	262.50	254.45	257.10	254.25	917
2026-03-05	255.30	262.60	254.95	257.90	255.04	846
2026-03-04	254.65	256.95	252.25	256.70	253.85	1,029
2026-03-03	265.80	266.10	252.95	254.15	251.33	1,099
2026-03-02	278.25	278.25	268.45	271.25	268.24	748
2026-02-27	286.35	293.90	284.15	286.15	282.98	597
2026-02-26	290.55	290.55	285.80	288.65	285.45	170
2026-02-25	280.95	287.60	280.80	287.20	284.02	204
2026-02-24	290.15	291.20	285.10	285.10	281.94	520
2026-02-23	277.05	290.10	277.05	286.25	283.08	567
2026-02-20	280.70	282.20	275.35	278.60	275.51	631
2026-02-19	273.50	274.90	270.00	274.90	271.85	373
2026-02-18	273.00	276.45	273.00	276.35	273.29	260
2026-02-17	272.90	274.15	271.95	273.00	269.97	361
2026-02-16	281.10	283.70	270.30	270.30	267.30	389
2026-02-13	278.75	286.35	278.75	284.40	281.25	1,378
2026-02-12	284.60	284.60	278.60	281.30	278.18	497
2026-02-11	285.15	286.75	277.95	279.40	276.30	1,106
2026-02-10	289.05	296.05	277.45	287.40	284.21	4,267
2026-02-09	264.40	265.95	259.10	259.10	256.23	690
2026-02-06	248.95	258.35	245.55	258.35	255.49	1,004
2026-02-05	264.50	264.50	257.50	259.20	256.33	550

← NewerPage 3 of 5 · 253 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.