Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	486.80	487.05	474.10	475.50	435.40	280,717
2023-07-05	500.50	502.80	488.65	491.40	449.96	269,636
2023-07-04	505.00	507.40	502.10	506.00	463.33	72,993
2023-07-03	509.00	509.00	501.10	504.00	461.50	113,408
2023-06-30	503.00	508.60	501.60	505.60	462.97	236,915
2023-06-29	493.55	505.10	490.10	501.30	459.03	184,527
2023-06-28	509.30	510.90	497.15	500.00	457.84	243,872
2023-06-27	504.60	515.30	502.70	505.70	463.06	154,570
2023-06-26	501.10	505.60	496.70	502.40	460.04	187,774
2023-06-23	509.70	514.00	498.00	502.20	459.85	192,812
2023-06-22	506.00	513.00	505.00	513.00	469.74	161,382
2023-06-21	512.00	516.20	508.00	511.20	468.09	137,017
2023-06-20	517.40	518.10	512.60	515.50	472.03	116,875
2023-06-19	524.80	526.80	516.50	518.80	475.05	140,672
2023-06-16	519.60	532.20	516.50	527.70	483.20	416,426
2023-06-15	519.90	523.40	510.10	516.40	472.85	221,515
2023-06-14	515.00	525.90	514.90	523.00	478.90	200,517
2023-06-13	514.60	519.20	508.80	514.90	471.48	168,228
2023-06-12	509.20	512.30	507.10	509.70	466.72	141,731
2023-06-09	502.50	507.90	498.80	504.70	462.14	130,771
2023-06-08	498.00	504.30	496.00	502.50	460.13	121,240
2023-06-07	499.90	507.80	499.15	504.80	462.23	129,032
2023-06-06	500.00	503.40	500.00	501.90	459.58	134,111
2023-06-05	506.60	506.60	500.30	501.90	459.58	142,334
2023-06-02	501.40	509.50	500.40	506.70	463.97	216,996
2023-06-01	503.60	503.60	488.45	496.20	454.36	182,158
2023-05-31	502.00	505.20	495.85	498.35	456.33	395,546
2023-05-30	519.10	520.40	511.80	513.30	470.02	122,832
2023-05-29	520.70	520.90	513.90	514.70	471.30	79,525
2023-05-26	512.50	520.50	508.30	517.70	474.05	126,962
2023-05-25	515.00	515.70	504.10	510.40	467.36	179,248
2023-05-24	518.10	520.80	510.70	513.50	470.20	253,193
2023-05-23	540.00	542.00	525.40	525.90	481.55	189,014
2023-05-22	534.90	543.40	532.80	542.00	496.30	164,357
2023-05-19	546.10	546.30	535.10	535.10	489.98	244,668
2023-05-18	540.70	547.20	537.10	544.80	498.86	107,214
2023-05-17	543.70	546.50	539.40	542.00	496.30	100,154
2023-05-16	549.80	550.20	544.00	546.50	500.42	100,774
2023-05-15	547.70	555.40	543.80	551.40	504.90	110,479
2023-05-12	550.30	558.80	541.60	545.40	499.41	283,000
2023-05-11	542.60	550.80	539.70	544.90	498.95	116,519
2023-05-10	552.00	553.30	539.00	541.50	495.84	180,080
2023-05-09	565.80	565.80	549.00	549.20	502.89	192,572
2023-05-08	561.40	565.40	560.90	564.50	516.90	79,792
2023-05-05	563.90	563.90	557.90	561.40	514.06	129,689
2023-05-04	564.20	566.30	555.60	558.50	511.40	149,724
2023-05-03	565.70	575.10	563.10	566.60	518.82	171,775
2023-05-02	572.30	577.90	560.50	562.80	515.34	180,979
2023-04-28	579.30	585.00	572.50	579.70	521.86	202,182
2023-04-27	571.90	585.90	569.20	579.80	521.95	201,666
2023-04-26	580.00	584.00	563.80	571.80	514.75	317,155
2023-04-25	580.90	588.90	579.30	585.20	526.81	135,869
2023-04-24	578.70	587.90	577.90	584.80	526.45	183,325
2023-04-21	572.20	578.00	566.90	578.00	520.33	162,697
2023-04-20	569.00	577.20	565.20	576.10	518.62	143,590
2023-04-19	572.00	573.80	566.70	572.00	514.93	149,630
2023-04-18	569.20	580.40	568.10	571.70	514.66	185,036
2023-04-17	579.60	579.90	565.10	567.90	511.23	147,651
2023-04-14	570.70	581.30	570.60	576.00	518.53	174,262
2023-04-13	565.00	571.70	559.00	568.60	511.86	237,138

← NewerPage 15 of 22 · 1,285 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.