Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	271.25	277.00	270.95	277.00	266.92	155
2025-02-20	277.00	277.65	270.00	270.20	260.37	201
2025-02-19	272.70	272.70	269.05	270.90	261.04	494
2025-02-18	275.80	276.50	273.85	275.30	265.28	177
2025-02-17	278.75	281.00	277.90	280.20	270.00	597
2025-02-14	279.50	283.10	276.75	279.85	269.67	2,939
2025-02-13	270.60	275.55	268.30	275.55	265.52	1,096
2025-02-12	254.80	266.00	254.80	264.35	254.73	1,348
2025-02-11	255.00	256.95	242.45	250.95	241.82	750
2025-02-10	241.50	244.65	241.25	244.65	235.75	342
2025-02-07	250.30	250.30	241.55	241.55	232.76	213
2025-02-06	237.60	249.80	237.60	249.80	240.71	624
2025-02-05	249.00	249.00	243.35	244.35	235.46	301
2025-02-04	244.40	249.10	244.40	249.10	240.03	337
2025-02-03	243.15	245.70	242.05	242.05	233.24	244
2025-01-31	256.15	257.90	252.85	254.70	245.43	602
2025-01-30	246.40	257.15	246.40	256.35	247.02	63
2025-01-29	246.05	247.55	239.50	244.70	235.79	596
2025-01-28	263.00	264.75	261.35	262.50	252.95	332
2025-01-27	256.60	264.00	255.25	263.00	253.43	341
2025-01-24	267.55	271.15	256.50	258.70	249.28	1,571
2025-01-23	242.70	247.55	241.00	247.55	238.54	561
2025-01-22	247.40	250.00	244.75	245.50	236.57	580
2025-01-21	247.65	248.70	246.55	248.50	239.46	176
2025-01-20	245.05	247.60	241.85	246.70	237.72	232
2025-01-17	239.35	242.70	235.85	242.70	233.87	274
2025-01-16	240.80	244.50	231.00	231.00	222.59	2,827
2025-01-15	220.40	226.05	220.00	223.15	215.03	532
2025-01-14	229.90	229.90	220.00	220.00	211.99	125
2025-01-13	229.45	229.45	222.00	222.00	211.99	218
2025-01-10	231.85	233.55	227.20	227.20	216.96	542
2025-01-09	223.15	229.85	222.00	228.75	218.44	793
2025-01-08	231.30	231.30	225.00	226.45	216.24	520
2025-01-07	228.80	233.40	228.80	231.25	220.83	686
2025-01-06	226.00	235.60	225.60	229.60	219.25	324
2025-01-03	231.60	231.60	222.30	224.05	213.95	1,538
2025-01-02	240.25	240.25	231.80	235.60	224.98	208
2024-12-30	237.75	238.45	236.60	237.15	226.46	255
2024-12-27	235.30	238.30	235.30	238.15	227.42	341
2024-12-23	233.25	236.10	233.25	235.35	224.74	520
2024-12-20	231.25	235.00	229.75	234.50	223.93	376
2024-12-19	231.95	235.10	231.45	235.00	224.41	125
2024-12-18	238.10	238.30	237.00	237.45	226.75	5,084
2024-12-17	236.35	242.45	236.30	238.65	227.89	926
2024-12-16	240.65	241.85	239.25	239.90	229.09	508
2024-12-13	241.40	245.60	241.40	244.30	233.29	634
2024-12-12	242.60	243.25	239.85	242.00	231.09	496
2024-12-11	237.90	241.70	237.75	239.95	229.13	506
2024-12-10	242.20	244.50	239.55	240.75	229.90	837
2024-12-09	243.85	249.00	243.85	246.25	235.15	1,388
2024-12-06	228.70	239.70	228.70	238.50	227.75	859
2024-12-05	225.45	225.55	223.35	225.05	214.91	119
2024-12-04	225.40	226.65	223.20	225.30	215.14	501
2024-12-03	223.80	227.40	220.75	221.30	211.32	697
2024-12-02	216.40	224.50	216.40	222.70	212.66	671
2024-11-29	218.80	221.00	218.80	221.00	211.04	298
2024-11-28	222.20	222.45	220.05	220.05	210.13	531
2024-11-27	222.85	222.85	219.75	222.40	212.38	183
2024-11-26	218.80	227.90	218.10	223.45	213.38	497
2024-11-25	218.50	222.00	216.95	222.00	211.99	822

← NewerPage 8 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.