Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	303.45	305.75	302.25	302.85	298.30	760
2025-11-04	301.70	302.10	297.30	302.10	297.56	1,144
2025-11-03	306.45	308.90	304.55	304.55	299.98	1,403
2025-10-31	310.55	310.70	303.85	306.80	302.19	1,538
2025-10-30	318.60	319.70	312.25	313.05	308.35	1,291
2025-10-29	326.10	326.80	323.10	325.90	321.00	307
2025-10-28	327.60	331.15	327.60	328.30	323.37	719
2025-10-27	329.90	331.20	327.10	328.00	323.07	1,327
2025-10-24	334.70	335.30	327.60	331.00	326.03	2,853
2025-10-23	337.75	353.00	337.75	345.50	340.31	6,808
2025-10-22	322.45	322.45	316.45	317.40	312.63	243
2025-10-21	329.00	329.65	323.75	324.10	319.23	1,281
2025-10-20	322.85	324.95	321.00	324.45	319.58	2,564
2025-10-17	304.80	310.55	303.55	309.50	304.85	1,098
2025-10-16	309.05	309.05	303.00	308.55	303.92	790
2025-10-15	305.35	325.00	305.35	313.55	308.84	2,906
2025-10-14	300.05	300.45	295.65	298.95	294.46	2,555
2025-10-13	312.90	317.05	301.80	303.40	298.84	2,503
2025-10-10	318.00	322.00	308.90	308.90	304.26	2,218
2025-10-09	319.85	320.75	312.45	312.45	307.76	4,270
2025-10-08	306.10	316.95	306.10	314.15	309.43	2,133
2025-10-07	299.85	313.05	296.75	308.75	304.11	2,707
2025-10-06	295.60	295.60	289.00	292.60	288.20	1,484
2025-10-03	287.00	297.40	285.75	297.40	292.93	1,599
2025-10-02	287.60	292.05	286.70	287.00	282.69	10,722
2025-10-01	284.50	284.75	278.70	283.90	279.64	579
2025-09-30	287.80	288.15	280.40	282.30	278.06	532
2025-09-29	275.60	288.10	275.55	288.10	283.77	1,891
2025-09-26	271.60	274.75	268.70	274.75	270.62	768
2025-09-25	275.00	275.00	270.40	270.95	266.88	934
2025-09-24	273.95	273.95	270.80	273.35	269.24	447
2025-09-23	266.05	274.50	265.65	270.80	266.73	885
2025-09-22	267.60	267.60	262.65	264.90	260.92	1,738
2025-09-19	270.25	275.00	268.55	268.55	264.52	1,252
2025-09-18	266.15	271.15	265.05	268.90	264.86	784
2025-09-17	264.20	267.80	262.85	267.05	263.04	829
2025-09-16	259.65	266.40	259.65	263.30	259.35	2,569
2025-09-15	245.35	255.30	245.35	255.30	251.47	1,375
2025-09-12	239.15	243.60	237.15	241.25	237.63	490
2025-09-11	238.65	241.65	236.50	239.15	235.56	480
2025-09-10	232.90	233.45	229.30	233.45	229.94	486
2025-09-09	238.30	238.30	233.30	233.30	229.80	376
2025-09-08	237.00	238.90	236.10	238.90	235.31	154
2025-09-05	235.30	238.65	234.95	237.35	233.78	639
2025-09-04	236.45	240.00	232.00	232.65	229.16	939
2025-09-03	240.05	240.05	235.45	236.45	232.90	450
2025-09-02	238.40	240.10	235.70	238.45	234.87	929
2025-09-01	229.95	233.20	229.65	229.80	226.35	187
2025-08-29	232.60	233.80	229.30	229.30	225.86	2,692
2025-08-28	230.90	239.50	230.90	235.05	231.52	1,149
2025-08-27	227.15	231.50	227.15	229.25	225.81	297
2025-08-26	223.80	228.60	223.05	225.50	222.11	210
2025-08-25	223.20	226.50	222.00	224.00	220.64	621
2025-08-22	217.95	225.10	217.90	224.05	220.68	466
2025-08-21	220.65	220.95	217.10	218.35	215.07	292
2025-08-20	217.55	221.85	217.55	221.70	218.37	179
2025-08-19	210.50	217.10	210.50	216.75	213.49	698
2025-08-18	210.90	211.15	210.00	210.00	206.85	682
2025-08-15	211.45	212.35	211.45	211.95	208.77	49
2025-08-14	213.90	213.90	211.50	211.65	208.47	96

← NewerPage 5 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.