Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	178.44	180.94	177.70	177.70	175.03	1,165
2025-05-20	175.90	182.84	173.50	182.84	180.09	938
2025-05-19	177.64	177.70	173.72	175.86	173.22	964
2025-05-16	176.08	178.44	175.80	178.26	175.58	323
2025-05-15	183.06	183.06	175.76	175.76	173.12	746
2025-05-14	189.34	189.50	183.70	185.00	182.22	560
2025-05-13	189.68	193.20	189.68	190.64	187.78	932
2025-05-12	186.44	191.24	186.22	189.68	186.83	2,450
2025-05-09	178.00	180.36	177.42	177.92	175.25	595
2025-05-08	172.48	176.62	170.86	175.50	172.86	165
2025-05-07	176.04	178.50	171.00	178.50	175.82	541
2025-05-06	176.48	180.00	173.34	180.00	177.30	230
2025-05-05	180.78	181.48	176.00	176.36	173.71	2,073
2025-05-02	180.72	184.34	179.96	184.34	177.63	1,473
2025-04-30	179.42	180.22	176.00	177.76	171.29	1,873
2025-04-29	179.08	180.60	177.40	178.44	171.95	563
2025-04-28	176.42	180.06	176.38	178.44	171.95	3,263
2025-04-25	177.92	177.92	172.72	174.52	168.17	989
2025-04-24	169.24	172.98	163.82	172.98	166.68	860
2025-04-23	174.92	181.22	174.92	175.18	168.80	2,075
2025-04-22	166.62	169.96	162.00	169.92	163.74	1,018
2025-04-17	163.76	166.02	163.58	164.64	158.65	473
2025-04-16	162.88	164.90	160.12	164.90	158.90	175
2025-04-15	165.00	169.14	162.20	162.20	156.30	696
2025-04-14	172.64	172.64	169.30	170.72	164.51	864
2025-04-11	165.54	169.00	162.16	168.00	161.89	320
2025-04-10	185.40	185.40	162.50	162.86	156.93	1,516
2025-04-09	158.82	163.38	156.66	156.66	150.96	1,452
2025-04-08	167.02	169.82	160.56	166.06	160.02	2,048
2025-04-07	155.52	174.40	150.28	164.16	158.19	3,303
2025-04-04	176.36	178.90	166.34	170.58	164.37	8,110
2025-04-03	185.22	188.90	177.34	177.34	170.89	1,624
2025-04-02	191.26	193.58	191.26	192.26	185.26	267
2025-04-01	192.14	192.80	190.58	191.38	184.41	874
2025-03-31	195.96	197.30	190.54	191.00	184.05	1,763
2025-03-28	199.62	202.00	199.42	199.70	192.43	357
2025-03-27	200.85	203.50	200.85	202.80	195.42	939
2025-03-26	201.60	204.10	199.90	202.75	195.37	366
2025-03-25	202.90	204.90	200.40	201.40	194.07	1,112
2025-03-24	204.65	205.55	199.30	202.65	195.27	838
2025-03-21	207.80	208.20	202.20	206.80	199.27	1,696
2025-03-20	214.75	214.75	210.30	210.30	202.65	326
2025-03-19	216.00	216.45	213.00	214.70	206.89	1,609
2025-03-18	218.70	218.70	215.00	217.15	209.25	944
2025-03-17	221.25	221.75	217.40	217.50	209.58	1,005
2025-03-14	224.00	227.35	216.05	223.50	215.37	5,505
2025-03-13	247.05	251.55	243.15	249.75	240.66	548
2025-03-12	252.90	252.90	244.95	249.80	240.71	498
2025-03-11	255.80	259.20	249.35	251.40	242.25	557
2025-03-10	251.60	256.75	246.90	254.45	245.19	377
2025-03-07	255.20	255.20	242.95	248.50	239.46	443
2025-03-06	262.65	262.90	256.20	259.30	249.86	473
2025-03-05	263.45	263.85	258.40	259.35	249.91	1,126
2025-03-04	262.90	262.90	253.00	255.25	245.96	4,599
2025-03-03	270.15	273.10	268.55	268.95	259.16	435
2025-02-28	269.85	271.45	266.30	271.05	261.19	268
2025-02-27	273.80	276.50	270.00	273.80	263.84	435
2025-02-26	279.80	280.85	276.20	276.50	266.44	325
2025-02-25	272.15	273.30	270.75	271.20	261.33	253
2025-02-24	276.20	279.00	264.85	264.85	255.21	308

← NewerPage 7 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.