Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	217.55	217.70	215.00	217.35	214.09	158
2025-08-12	209.70	213.35	209.70	213.35	210.15	172
2025-08-11	218.10	218.10	212.45	213.10	209.90	620
2025-08-08	212.50	215.95	212.25	215.40	212.16	470
2025-08-07	209.60	215.00	209.15	213.40	210.19	1,085
2025-08-06	210.35	210.35	209.30	209.50	206.35	148
2025-08-05	216.75	216.75	211.65	211.65	208.47	244
2025-08-04	212.55	215.10	212.55	215.10	211.87	71
2025-08-01	216.50	217.95	214.50	215.85	212.61	775
2025-07-31	216.00	219.10	215.10	216.40	213.15	751
2025-07-30	217.85	223.25	215.65	215.65	212.41	1,833
2025-07-29	216.50	217.35	212.55	213.05	209.85	750
2025-07-28	223.85	224.00	215.60	215.70	212.46	388
2025-07-25	207.15	221.80	207.15	221.55	218.22	1,857
2025-07-24	211.25	218.00	211.25	212.15	208.96	2,169
2025-07-23	208.55	213.15	207.65	212.85	209.65	1,199
2025-07-22	196.98	203.40	196.98	202.60	199.56	1,273
2025-07-21	196.64	197.56	195.54	197.34	194.38	282
2025-07-18	196.74	199.70	195.78	197.06	194.10	523
2025-07-17	193.54	194.40	191.16	192.96	190.06	519
2025-07-16	193.12	194.30	192.42	192.42	189.53	690
2025-07-15	197.60	200.10	196.38	196.38	193.43	630
2025-07-14	195.18	197.02	194.90	197.02	194.06	353
2025-07-11	202.75	202.75	198.70	198.70	195.72	632
2025-07-10	202.15	206.80	202.15	206.15	203.05	1,266
2025-07-09	196.84	200.80	195.66	199.56	196.56	278
2025-07-08	195.32	200.00	195.32	198.10	195.12	305
2025-07-07	197.40	197.40	194.60	195.40	192.46	269
2025-07-04	196.40	198.66	194.22	197.88	194.91	1,121
2025-07-03	204.55	204.80	198.70	198.70	195.72	604
2025-07-02	199.06	203.50	196.08	202.55	199.51	1,724
2025-07-01	184.30	195.76	184.30	195.76	192.82	1,095
2025-06-30	185.66	187.74	184.70	185.10	182.32	997
2025-06-27	179.18	185.00	179.18	184.48	181.71	1,136
2025-06-26	177.00	177.58	173.98	174.26	171.64	947
2025-06-25	179.22	179.52	176.98	176.98	174.32	716
2025-06-24	183.22	183.42	176.64	180.72	178.01	1,875
2025-06-23	178.06	178.22	172.70	176.08	173.44	793
2025-06-20	179.88	180.78	179.02	179.26	176.57	140
2025-06-19	178.14	178.66	172.62	175.26	172.63	1,413
2025-06-18	186.04	186.22	177.76	180.40	177.69	1,356
2025-06-17	189.48	193.34	182.32	185.00	182.22	1,968
2025-06-16	184.86	196.20	183.12	192.90	190.00	3,851
2025-06-13	171.60	172.34	170.70	172.34	169.75	1,270
2025-06-12	177.52	177.68	174.12	175.10	172.47	793
2025-06-11	184.00	186.70	180.20	180.20	177.49	1,593
2025-06-10	178.00	181.94	177.74	181.82	179.09	1,343
2025-06-09	173.88	178.68	173.88	177.48	174.81	353
2025-06-06	175.48	175.48	172.52	173.44	170.83	352
2025-06-05	177.70	177.86	174.34	175.22	172.59	1,780
2025-06-04	171.10	176.62	171.10	176.62	173.97	1,238
2025-06-03	170.42	171.48	169.26	171.48	168.90	430
2025-06-02	168.72	171.98	167.60	171.98	169.40	830
2025-05-30	173.24	175.36	172.84	172.90	170.30	366
2025-05-29	177.70	179.72	174.00	174.06	171.45	491
2025-05-28	174.56	174.90	174.08	174.08	171.47	240
2025-05-27	174.96	176.34	174.82	175.64	173.00	616
2025-05-26	174.54	174.98	174.50	174.98	172.35	132
2025-05-23	177.10	177.14	167.62	173.38	170.78	2,617
2025-05-22	177.50	177.50	173.40	175.60	172.96	798

← NewerPage 6 of 22 · 1,277 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.