Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	421.50	426.30	420.55	425.95	394.88	129,889
2024-03-18	426.10	427.20	418.35	423.45	392.56	151,430
2024-03-15	423.85	430.05	420.00	426.15	395.06	408,368
2024-03-14	426.75	438.60	426.20	426.20	395.11	220,561
2024-03-13	424.65	428.45	421.65	423.60	392.70	193,996
2024-03-12	420.95	426.45	416.75	426.15	395.06	171,472
2024-03-11	415.25	420.15	412.15	420.15	389.50	106,835
2024-03-08	412.00	418.25	409.85	417.40	386.95	178,750
2024-03-07	407.70	412.60	402.75	411.45	381.44	242,337
2024-03-06	410.00	415.90	410.00	411.15	381.16	120,947
2024-03-05	411.50	412.35	407.35	411.00	381.02	125,406
2024-03-04	422.05	422.05	413.05	415.75	385.42	153,743
2024-03-01	425.00	426.65	417.95	423.95	393.02	130,552
2024-02-29	428.00	431.00	424.90	425.05	394.04	298,175
2024-02-28	433.85	434.50	424.60	426.00	394.92	201,508
2024-02-27	428.00	436.80	426.85	433.60	401.97	144,293
2024-02-26	423.50	428.05	421.15	428.00	396.78	169,662
2024-02-23	434.60	438.15	424.85	425.65	394.60	224,170
2024-02-22	431.00	438.45	430.00	434.50	402.80	234,990
2024-02-21	428.05	432.10	427.85	429.70	398.35	154,553
2024-02-20	425.60	428.90	424.75	428.20	396.96	150,341
2024-02-19	422.40	428.00	421.40	428.00	396.78	103,403
2024-02-16	429.90	436.50	426.90	428.10	396.87	298,523
2024-02-15	419.10	427.00	419.10	423.35	392.47	245,987
2024-02-14	409.00	417.75	408.00	416.10	385.75	210,183
2024-02-13	413.60	415.00	406.85	410.90	380.93	209,615
2024-02-12	414.60	420.20	410.50	411.90	381.85	201,069
2024-02-09	414.95	419.80	410.25	413.10	382.97	445,472
2024-02-08	400.00	415.85	387.35	409.40	379.54	540,972
2024-02-07	391.00	394.35	389.25	390.25	361.78	217,131
2024-02-06	387.00	391.70	381.50	391.70	363.13	211,102
2024-02-05	377.40	386.80	377.00	384.15	356.13	169,641
2024-02-02	378.00	384.30	376.35	376.60	349.13	154,163
2024-02-01	379.05	382.70	376.85	378.35	350.75	180,374
2024-01-31	385.90	386.00	380.90	383.25	355.29	204,286
2024-01-30	386.05	387.40	381.35	385.90	357.75	152,644
2024-01-29	382.70	385.80	378.95	384.85	356.78	206,398
2024-01-26	371.55	389.80	371.30	384.80	356.73	551,777
2024-01-25	362.95	363.85	358.15	361.00	334.67	221,986
2024-01-24	366.30	369.85	360.55	364.75	338.14	214,941
2024-01-23	357.20	361.10	354.70	360.00	333.74	272,841
2024-01-22	355.40	360.20	349.75	353.85	328.04	218,583
2024-01-19	354.55	356.00	348.05	350.50	324.93	222,016
2024-01-18	358.00	362.00	349.80	353.60	327.81	233,566
2024-01-17	350.85	353.60	343.40	346.10	320.85	302,473
2024-01-16	358.30	360.50	356.30	358.70	332.53	208,448
2024-01-15	363.35	366.60	358.00	362.45	336.01	169,431
2024-01-12	356.30	368.45	354.15	366.70	335.78	372,801
2024-01-11	382.60	385.25	369.70	371.15	339.85	241,667
2024-01-10	382.95	386.40	379.60	381.70	349.51	135,198
2024-01-09	388.50	389.00	382.25	384.00	351.62	148,311
2024-01-08	377.25	385.45	374.10	385.45	352.95	129,783
2024-01-05	376.90	379.95	371.35	378.40	346.49	148,491
2024-01-04	381.15	382.65	377.55	379.45	347.45	176,681
2024-01-03	391.60	394.15	378.10	381.15	349.01	285,251
2024-01-02	400.10	401.30	389.00	393.05	359.91	145,952
2023-12-29	399.50	402.55	398.35	399.00	365.35	90,721
2023-12-28	403.10	405.55	397.30	398.25	364.67	91,283
2023-12-27	398.90	402.80	398.00	402.80	368.83	158,407
2023-12-22	397.85	400.95	396.50	397.80	364.26	148,141

← NewerPage 12 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.