Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	317.35	318.60	310.60	314.55	300.45	262,451
2024-06-12	319.00	321.15	313.85	316.80	302.60	275,116
2024-06-11	329.30	331.25	319.10	319.35	305.03	234,667
2024-06-10	321.65	327.95	320.15	327.95	313.25	213,633
2024-06-07	327.35	332.85	325.85	328.10	313.39	177,393
2024-06-06	325.35	333.95	325.35	325.95	311.34	188,039
2024-06-05	325.35	326.70	319.10	323.25	308.76	147,286
2024-06-04	321.65	326.65	320.70	322.30	307.85	153,700
2024-06-03	320.50	325.80	319.95	322.15	307.71	207,184
2024-05-31	320.30	320.30	316.95	317.20	302.98	602,783
2024-05-30	321.50	323.95	319.80	320.60	306.23	195,743
2024-05-29	328.80	329.10	322.85	323.50	309.00	215,709
2024-05-28	333.20	335.55	330.00	331.15	316.30	166,607
2024-05-27	331.05	335.35	330.70	333.20	318.26	125,783
2024-05-24	328.65	334.45	328.05	332.45	317.54	180,208
2024-05-23	329.25	332.65	327.85	332.65	317.73	141,616
2024-05-22	331.60	332.70	325.20	330.15	315.35	199,957
2024-05-21	335.65	335.65	330.50	333.30	318.36	134,824
2024-05-20	333.35	337.15	331.40	335.90	320.84	122,009
2024-05-17	341.40	342.90	330.55	332.05	317.16	284,111
2024-05-16	335.45	341.25	335.45	341.25	325.95	165,394
2024-05-15	337.55	337.75	331.25	336.70	321.60	188,201
2024-05-14	332.75	342.70	331.50	338.85	323.66	230,422
2024-05-13	333.00	333.15	330.70	332.50	317.59	96,790
2024-05-10	337.40	339.30	331.70	332.45	317.54	240,613
2024-05-09	330.65	334.85	327.25	333.25	318.31	156,170
2024-05-08	330.00	334.35	328.60	331.10	316.25	174,422
2024-05-07	328.80	331.25	326.40	329.85	315.06	215,502
2024-05-06	329.00	331.85	326.10	326.80	312.15	145,808
2024-05-03	325.45	333.90	325.40	328.55	313.82	250,313
2024-05-02	322.65	324.10	319.50	322.80	308.33	231,602
2024-04-30	336.20	338.10	328.55	330.00	305.93	289,213
2024-04-29	339.90	341.45	335.50	335.65	311.17	180,147
2024-04-26	330.80	340.50	330.65	337.95	313.30	348,536
2024-04-25	325.10	330.40	323.70	327.30	303.42	358,415
2024-04-24	319.00	331.20	315.35	326.15	302.36	877,890
2024-04-23	347.40	353.90	346.60	350.20	324.65	193,053
2024-04-22	342.45	350.70	341.80	346.30	321.04	222,683
2024-04-19	337.30	341.40	334.25	339.10	314.36	200,491
2024-04-18	340.00	342.00	337.85	340.50	315.66	188,856
2024-04-17	342.80	345.10	336.30	341.00	316.12	392,500
2024-04-16	346.90	348.50	338.20	340.30	315.48	262,327
2024-04-15	354.20	358.25	349.35	350.20	324.65	199,795
2024-04-12	359.80	360.15	347.95	350.50	324.93	248,709
2024-04-11	353.00	359.50	352.80	355.10	329.20	208,275
2024-04-10	367.95	368.05	355.00	356.95	330.91	238,557
2024-04-09	364.15	368.70	363.10	364.20	337.63	160,897
2024-04-08	361.60	366.40	359.85	365.20	338.56	127,950
2024-04-05	363.10	366.65	362.80	362.80	336.33	213,659
2024-04-04	365.00	370.10	364.90	369.30	342.36	149,561
2024-04-03	365.10	368.70	364.90	366.45	339.72	150,543
2024-04-02	365.15	368.90	363.00	366.85	340.09	203,124
2024-03-28	370.00	372.85	365.05	366.35	339.63	250,449
2024-03-27	364.05	368.05	358.75	366.60	339.86	210,289
2024-03-26	353.65	365.15	349.85	364.90	338.28	264,699
2024-03-25	359.00	360.50	353.50	353.75	327.94	276,935
2024-03-22	370.00	371.85	358.05	358.05	331.93	399,603
2024-03-21	376.00	381.55	366.70	371.30	344.21	399,450
2024-03-20	375.00	378.30	361.15	375.20	347.83	1,239,724
2024-03-19	421.50	426.30	420.55	425.95	394.88	129,889

← NewerPage 11 of 22 · 1,281 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
2020-06-24	4.5000 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.