Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	423.90	431.30	423.00	429.45	393.24	213,835
2023-09-27	432.60	437.75	426.45	427.25	391.22	245,775
2023-09-26	432.95	432.95	427.20	429.95	393.69	223,532
2023-09-25	451.00	454.60	437.50	439.55	402.49	362,885
2023-09-22	449.95	472.70	448.35	460.45	421.62	247,899
2023-09-21	452.65	458.25	451.55	453.60	415.35	184,934
2023-09-20	450.20	457.90	449.25	457.60	419.01	166,168
2023-09-19	457.20	458.95	453.80	456.85	418.33	118,399
2023-09-18	468.45	468.85	458.45	459.45	420.71	163,254
2023-09-15	475.00	476.15	468.95	469.10	429.54	563,417
2023-09-14	460.50	462.50	452.50	461.00	422.13	310,324
2023-09-13	462.05	465.00	461.05	461.85	422.90	120,004
2023-09-12	471.55	472.60	460.90	463.70	424.60	160,682
2023-09-11	472.00	474.20	467.10	468.15	428.67	142,584
2023-09-08	465.00	469.70	459.00	469.70	430.09	172,302
2023-09-07	466.30	473.45	460.20	462.85	423.82	155,682
2023-09-06	476.15	477.05	466.85	468.70	429.18	171,070
2023-09-05	486.05	486.85	477.65	479.80	439.34	150,739
2023-09-04	493.60	498.40	489.85	490.55	449.18	90,911
2023-09-01	492.90	495.40	487.65	488.80	447.58	164,033
2023-08-31	500.30	500.50	494.20	494.20	452.53	213,338
2023-08-30	501.00	502.20	492.80	498.30	456.28	92,048
2023-08-29	497.70	500.40	493.45	499.00	456.92	149,647
2023-08-28	491.95	496.70	488.65	494.40	452.71	111,513
2023-08-25	488.90	493.05	485.75	487.60	446.48	100,517
2023-08-24	504.30	507.60	488.90	490.00	448.68	119,218
2023-08-23	504.00	504.60	496.45	499.10	457.01	83,913
2023-08-22	501.70	507.90	499.00	501.40	459.12	126,660
2023-08-21	492.40	502.50	491.85	498.50	456.46	155,474
2023-08-18	495.60	495.80	487.75	492.60	451.06	125,379
2023-08-17	503.90	505.80	495.75	498.30	456.28	116,711
2023-08-16	507.80	511.90	506.00	506.70	463.97	77,960
2023-08-15	514.40	517.00	505.30	508.90	465.99	99,019
2023-08-14	515.40	516.80	512.10	514.00	470.66	91,599
2023-08-11	524.80	527.30	514.80	517.10	473.50	131,492
2023-08-10	521.80	533.90	519.90	528.40	483.84	168,861
2023-08-09	523.20	525.90	517.00	517.00	473.40	165,787
2023-08-08	514.50	517.90	511.10	514.60	471.21	138,185
2023-08-07	512.00	520.30	510.30	517.90	474.23	133,410
2023-08-04	513.50	515.10	507.50	514.50	471.12	128,852
2023-08-03	504.80	511.00	502.90	510.00	466.99	178,979
2023-08-02	510.00	516.90	508.20	511.00	467.91	194,470
2023-08-01	520.20	522.30	514.70	518.40	474.69	133,597
2023-07-31	529.40	529.40	521.70	523.60	479.45	208,935
2023-07-28	540.10	546.80	522.50	531.20	486.41	238,431
2023-07-27	531.60	543.80	527.50	537.40	492.08	223,088
2023-07-26	524.00	525.90	512.70	522.00	477.98	214,964
2023-07-25	535.90	539.50	531.70	531.70	486.86	122,632
2023-07-24	539.10	543.40	531.20	532.60	487.69	121,936
2023-07-21	541.30	544.80	538.60	541.30	495.66	186,466
2023-07-20	527.00	543.50	526.70	541.40	495.75	303,806
2023-07-19	518.70	532.20	516.50	530.40	485.67	513,870
2023-07-18	490.80	494.40	487.05	494.00	452.34	211,574
2023-07-17	489.75	493.65	486.60	490.25	448.91	158,396
2023-07-14	495.00	504.30	495.00	500.00	457.84	99,966
2023-07-13	503.00	504.00	498.95	501.60	459.30	122,075
2023-07-12	491.10	501.40	489.05	498.70	456.65	188,981
2023-07-11	486.25	489.45	483.10	488.25	447.08	114,761
2023-07-10	475.00	481.30	474.70	480.75	440.21	115,403
2023-07-07	477.65	480.05	474.30	477.60	437.33	137,790

← NewerPage 14 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.