Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	556.90	564.40	552.50	554.10	498.81	134,435
2023-04-11	559.10	566.60	554.50	556.90	501.33	229,543
2023-04-06	560.70	561.80	549.80	555.40	499.98	251,399
2023-04-05	581.70	581.90	559.00	565.50	509.07	251,242
2023-04-04	593.80	598.50	580.70	584.20	525.91	182,076
2023-04-03	599.60	602.60	592.40	593.70	534.46	154,326
2023-03-31	598.40	603.60	596.20	600.00	540.13	221,101
2023-03-30	590.60	599.20	589.80	594.60	535.27	206,449
2023-03-29	581.00	590.30	578.70	584.20	525.91	177,570
2023-03-28	582.00	583.90	571.20	575.40	517.99	145,842
2023-03-27	585.50	587.20	571.70	573.30	516.10	139,721
2023-03-24	575.90	580.50	568.80	580.50	522.58	271,234
2023-03-23	569.40	581.90	568.70	578.10	520.42	167,927
2023-03-22	567.30	574.80	567.00	572.00	514.93	132,355
2023-03-21	562.20	573.20	560.60	568.00	511.32	192,974
2023-03-20	545.20	560.40	536.60	556.00	500.52	229,123
2023-03-17	557.20	560.10	544.50	547.10	492.51	434,586
2023-03-16	549.80	559.20	537.80	552.90	497.73	277,487
2023-03-15	563.50	564.50	535.50	539.30	485.49	347,845
2023-03-14	551.40	571.40	550.80	565.20	508.80	265,445
2023-03-13	572.50	574.00	545.30	550.20	495.30	305,508
2023-03-10	571.00	580.20	562.40	573.60	516.37	205,448
2023-03-09	578.60	580.30	573.00	579.00	521.23	115,279
2023-03-08	572.30	582.80	570.10	579.90	522.04	182,276
2023-03-07	573.20	580.60	571.00	575.90	518.44	170,531
2023-03-06	585.20	586.40	575.90	578.90	521.14	140,231
2023-03-03	571.70	580.80	569.60	577.40	519.79	219,454
2023-03-02	556.70	572.20	552.60	571.70	514.66	197,557
2023-03-01	567.00	571.20	560.80	561.70	505.65	235,209
2023-02-28	558.00	558.60	554.00	555.00	499.62	196,243
2023-02-27	556.30	565.10	556.30	561.40	505.38	182,816
2023-02-24	580.20	581.60	552.40	553.80	498.54	332,762
2023-02-23	579.40	583.90	576.20	578.60	520.87	159,155
2023-02-22	582.10	583.50	572.20	576.90	519.34	182,400
2023-02-21	588.70	592.40	576.20	585.30	526.90	223,424
2023-02-20	589.10	592.20	582.50	591.10	532.12	129,526
2023-02-17	590.20	595.70	578.60	590.00	531.13	252,056
2023-02-16	587.00	601.10	584.50	596.70	537.16	444,228
2023-02-15	538.20	596.30	534.50	578.40	520.69	610,404
2023-02-14	570.50	570.70	558.60	561.40	505.38	218,252
2023-02-13	559.50	569.40	556.10	566.60	510.06	176,362
2023-02-10	575.00	577.10	556.00	559.50	503.67	317,464
2023-02-09	575.00	583.90	573.80	579.20	521.41	214,076
2023-02-08	579.70	582.30	566.30	567.90	511.23	199,318
2023-02-07	579.50	581.60	570.30	573.40	516.19	134,400
2023-02-06	592.50	594.10	572.90	576.00	518.53	238,965
2023-02-03	590.00	598.60	584.60	598.60	538.87	283,741
2023-02-02	572.30	596.20	571.10	592.30	533.20	419,585
2023-02-01	572.60	573.20	562.20	563.40	507.18	153,762
2023-01-31	566.00	571.80	556.70	570.50	513.58	205,899
2023-01-30	555.80	567.50	550.50	566.00	509.52	216,686
2023-01-27	544.90	561.50	539.50	557.70	502.05	236,164
2023-01-26	540.80	548.20	540.80	547.90	493.23	198,378
2023-01-25	539.20	542.70	530.90	534.20	480.90	179,786
2023-01-24	540.30	546.20	536.10	538.80	485.04	177,894
2023-01-23	534.80	539.20	532.40	537.30	483.69	159,581
2023-01-20	535.40	536.50	527.70	531.60	478.56	193,446
2023-01-19	541.00	542.30	528.50	530.00	477.12	266,519
2023-01-18	552.30	553.60	543.30	543.70	489.45	252,830
2023-01-17	557.80	560.60	551.80	555.10	499.71	205,795

← NewerPage 16 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.