Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	212.25	212.25	208.55	210.40	200.92	1,055
2024-11-21	210.80	211.85	206.80	208.55	199.15	826
2024-11-20	219.05	220.60	215.20	215.20	205.50	205
2024-11-19	218.55	218.55	212.80	215.20	205.50	786
2024-11-18	224.80	224.80	220.20	220.20	210.27	232
2024-11-15	221.40	224.00	221.40	222.65	212.61	499
2024-11-14	210.90	222.40	210.90	221.40	211.42	1,085
2024-11-13	211.45	213.70	210.70	212.45	202.87	365
2024-11-12	218.60	219.00	209.00	210.90	201.39	1,882
2024-11-11	222.50	224.80	221.00	224.20	214.09	581
2024-11-08	230.35	232.40	220.40	220.40	210.47	669
2024-11-07	231.50	241.40	231.50	240.35	229.52	847
2024-11-06	234.30	241.50	228.75	230.35	219.97	1,483
2024-11-05	233.25	233.35	229.15	230.50	220.11	592
2024-11-04	231.00	236.30	231.00	233.60	223.07	816
2024-11-01	228.45	231.60	227.95	230.45	220.06	212
2024-10-31	230.65	230.65	228.15	228.60	218.30	231
2024-10-30	233.70	233.70	226.00	229.25	218.92	1,074
2024-10-29	242.00	244.50	236.60	236.90	226.22	219
2024-10-28	240.00	242.45	238.55	240.25	229.42	1,591
2024-10-25	236.85	236.85	234.95	235.20	224.60	49
2024-10-24	236.40	237.90	229.50	235.65	225.03	336
2024-10-23	234.55	234.55	230.45	231.55	221.11	655
2024-10-22	234.10	235.20	233.10	234.40	223.83	257
2024-10-21	234.30	237.85	232.50	232.50	222.02	851
2024-10-18	235.50	243.70	235.50	238.65	227.89	1,610
2024-10-17	228.10	230.65	228.10	229.75	219.39	401
2024-10-16	219.80	228.55	218.75	227.90	217.63	2,079
2024-10-15	230.65	231.85	225.70	230.15	219.78	1,011
2024-10-14	235.80	235.80	228.70	230.30	219.92	1,709
2024-10-11	240.45	241.40	238.90	238.90	228.13	24
2024-10-10	238.05	240.20	238.05	239.90	229.09	77
2024-10-09	238.80	240.90	238.80	240.55	229.71	429
2024-10-08	235.05	236.45	229.20	236.10	225.46	746
2024-10-07	241.00	248.55	239.50	247.60	236.44	1,021
2024-10-04	238.10	238.30	235.60	236.80	226.13	679
2024-10-03	241.65	241.65	237.40	238.20	227.46	388
2024-10-02	250.35	250.65	242.75	243.30	232.33	470
2024-10-01	251.55	254.95	248.40	249.55	238.30	1,769
2024-09-30	266.55	268.00	256.05	256.85	245.27	813
2024-09-27	259.95	267.65	258.60	267.65	255.59	2,305
2024-09-26	238.05	253.45	238.05	251.20	239.88	1,016
2024-09-25	227.55	231.25	227.55	229.15	218.82	258
2024-09-24	230.50	234.40	229.20	229.30	218.96	712
2024-09-23	220.80	221.70	218.65	221.70	211.71	1,464
2024-09-20	228.30	228.40	225.00	225.35	215.19	626
2024-09-19	230.95	232.90	229.70	232.85	222.35	645
2024-09-18	227.80	228.30	226.65	227.00	216.77	1,079
2024-09-17	226.45	231.80	226.45	229.90	219.54	755
2024-09-16	227.45	228.80	225.00	225.55	215.38	252
2024-09-13	230.25	230.80	228.65	228.90	218.58	310
2024-09-12	231.15	231.15	226.50	227.80	217.53	735
2024-09-11	232.90	233.00	229.85	230.05	219.68	926
2024-09-10	229.40	230.10	226.55	229.10	218.77	606
2024-09-09	232.30	232.30	226.10	230.00	219.63	623
2024-09-06	245.00	245.00	236.45	236.45	225.79	1,224
2024-09-05	246.25	247.50	244.75	244.75	233.72	171
2024-09-04	249.90	249.90	246.70	248.30	237.11	701
2024-09-03	257.25	259.05	253.80	253.90	242.46	443
2024-09-02	255.90	257.70	251.55	256.60	245.03	696

← NewerPage 9 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.