Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	404.50	405.70	398.85	401.65	367.78	175,400
2023-12-20	407.00	409.20	403.10	406.45	372.18	146,592
2023-12-19	406.35	410.00	404.70	405.95	371.72	197,972
2023-12-18	412.05	413.60	406.95	407.35	373.00	226,317
2023-12-15	428.55	428.60	415.00	417.85	382.62	504,244
2023-12-14	424.00	430.05	422.60	427.05	391.04	347,009
2023-12-13	406.40	413.25	405.30	409.00	374.51	200,829
2023-12-12	411.85	416.05	410.45	410.45	375.84	207,643
2023-12-11	413.20	414.20	407.05	409.50	374.97	191,296
2023-12-08	403.40	418.75	403.40	413.80	378.91	361,720
2023-12-07	400.15	403.55	396.60	403.40	369.38	139,484
2023-12-06	400.70	405.80	399.75	404.30	370.21	264,290
2023-12-05	398.25	403.40	397.10	398.60	364.99	181,110
2023-12-04	395.30	406.55	395.30	400.05	366.32	185,901
2023-12-01	392.85	397.45	390.60	392.90	359.77	215,906
2023-11-30	391.25	394.95	386.50	393.70	360.50	285,985
2023-11-29	390.95	399.20	389.05	391.00	358.03	201,901
2023-11-28	399.20	402.55	391.50	394.05	360.82	226,177
2023-11-27	406.50	410.55	404.40	404.50	370.39	116,555
2023-11-24	405.50	406.50	402.30	406.45	372.18	102,756
2023-11-23	402.65	406.30	401.50	405.95	371.72	84,870
2023-11-22	399.40	404.50	399.40	403.80	369.75	126,483
2023-11-21	401.40	403.35	397.25	399.45	365.77	163,736
2023-11-20	404.55	406.45	401.25	403.20	369.20	110,897
2023-11-17	400.95	407.85	399.40	404.30	370.21	204,923
2023-11-16	402.85	406.55	399.10	399.10	365.45	248,944
2023-11-15	410.85	421.05	409.50	410.15	375.56	225,744
2023-11-14	393.20	408.55	393.00	408.10	373.69	297,494
2023-11-13	396.00	396.00	392.25	393.75	360.55	154,714
2023-11-10	401.10	401.30	386.10	393.10	359.95	274,674
2023-11-09	401.80	409.30	401.25	406.65	372.36	163,001
2023-11-08	397.90	406.30	397.45	403.25	369.25	162,428
2023-11-07	397.15	401.65	396.00	400.05	366.32	144,937
2023-11-06	408.30	409.00	396.00	398.70	365.08	184,108
2023-11-03	403.45	412.95	400.10	407.25	372.91	260,513
2023-11-02	389.00	400.80	387.40	395.80	362.42	288,817
2023-11-01	382.10	382.80	376.70	382.00	349.79	204,145
2023-10-31	379.55	383.20	379.30	383.20	350.89	207,052
2023-10-30	385.55	385.80	380.55	383.00	350.70	155,380
2023-10-27	384.40	386.35	379.65	383.50	351.16	205,080
2023-10-26	388.10	391.05	382.00	384.40	351.99	240,789
2023-10-25	391.00	398.50	385.10	393.30	360.14	513,539
2023-10-24	403.90	408.65	402.45	407.45	373.09	152,940
2023-10-23	402.80	404.75	396.80	403.50	369.48	144,628
2023-10-20	405.00	407.00	402.15	402.80	368.83	190,632
2023-10-19	405.40	415.85	404.40	410.65	376.02	137,874
2023-10-18	410.25	414.25	407.45	409.45	374.92	148,752
2023-10-17	407.95	410.50	401.30	409.50	374.97	157,202
2023-10-16	406.75	410.70	402.15	410.00	375.43	161,185
2023-10-13	415.50	417.45	404.75	406.80	372.50	240,863
2023-10-12	431.15	431.25	416.10	416.80	381.65	179,301
2023-10-11	418.65	430.55	417.75	427.95	391.86	236,669
2023-10-10	424.35	435.20	424.35	434.10	397.49	242,508
2023-10-09	421.85	422.85	417.55	419.65	384.26	152,249
2023-10-06	421.45	425.65	415.00	425.35	389.48	164,730
2023-10-05	417.75	423.40	415.35	421.45	385.91	171,552
2023-10-04	414.35	427.30	412.95	421.45	385.91	183,122
2023-10-03	425.00	425.20	419.45	421.65	386.09	179,216
2023-10-02	433.00	437.60	425.45	429.30	393.10	209,279
2023-09-29	437.15	440.70	431.20	431.90	395.48	221,195

← NewerPage 13 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.