Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	560.70	562.90	557.20	560.60	504.66	132,828
2023-01-13	557.10	564.70	551.10	563.60	503.31	202,701
2023-01-12	545.10	558.90	544.20	554.00	494.74	274,993
2023-01-11	528.00	546.30	525.50	543.40	485.27	312,461
2023-01-10	525.30	526.20	516.60	524.30	468.22	189,877
2023-01-09	527.20	529.90	525.80	526.50	470.18	205,627
2023-01-06	519.00	527.70	515.20	527.60	471.16	190,366
2023-01-05	505.70	519.90	505.20	518.00	462.59	192,973
2023-01-04	491.50	511.00	491.50	511.00	456.34	271,538
2023-01-03	484.00	494.65	483.05	489.10	436.78	225,411
2023-01-02	480.00	483.90	478.05	483.60	431.87	122,062
2022-12-30	479.60	481.10	475.50	475.50	424.64	143,340
2022-12-29	474.00	483.25	472.90	482.60	430.98	132,562
2022-12-28	480.15	484.05	475.30	476.30	425.35	107,925
2022-12-27	476.45	482.95	475.80	478.50	427.32	121,277
2022-12-23	475.60	475.95	468.30	471.95	421.47	99,896
2022-12-22	481.05	484.85	472.15	475.10	424.28	184,295
2022-12-21	471.85	482.70	471.55	481.35	429.86	233,646
2022-12-20	474.25	477.10	464.40	467.35	417.36	287,111
2022-12-19	489.75	492.65	484.35	485.85	433.88	171,059
2022-12-16	492.00	493.40	481.15	491.05	438.52	418,116
2022-12-15	511.10	512.70	491.30	495.50	442.50	462,629
2022-12-14	523.00	525.00	517.40	524.70	468.57	195,862
2022-12-13	522.10	533.00	519.20	524.00	467.95	246,781
2022-12-12	519.90	522.60	516.10	517.90	462.50	218,403
2022-12-09	527.00	528.20	519.20	523.50	467.50	187,361
2022-12-08	523.40	526.10	518.10	522.60	466.70	228,464
2022-12-07	535.60	538.00	521.60	522.60	466.70	316,000
2022-12-06	544.90	549.30	541.80	545.20	486.88	154,794
2022-12-05	559.50	561.70	543.30	546.20	487.77	203,672
2022-12-02	563.00	566.30	553.40	559.70	499.83	209,701
2022-12-01	573.00	574.90	563.00	567.10	506.44	171,799
2022-11-30	555.70	571.80	551.30	567.40	506.71	387,048
2022-11-29	555.00	559.80	545.80	552.60	493.49	216,690
2022-11-28	538.20	547.70	537.90	545.20	486.88	160,886
2022-11-25	546.50	548.30	542.00	545.30	486.97	152,949
2022-11-24	541.00	550.40	538.10	547.70	489.11	132,748
2022-11-23	554.00	555.00	537.10	546.10	487.68	196,711
2022-11-22	549.50	551.90	541.80	542.90	484.83	167,434
2022-11-21	546.50	552.20	546.50	549.60	490.81	148,038
2022-11-18	544.20	552.90	541.20	551.10	492.15	273,183
2022-11-17	540.20	543.60	537.60	540.40	482.59	146,116
2022-11-16	545.60	546.40	534.50	538.00	480.45	252,240
2022-11-15	544.70	549.80	542.70	547.20	488.67	173,255
2022-11-14	543.60	546.30	533.40	541.80	483.84	225,384
2022-11-11	558.00	559.50	537.40	543.60	485.45	289,923
2022-11-10	507.30	535.50	506.40	532.00	475.09	268,972
2022-11-09	512.60	515.60	510.10	512.20	457.41	125,652
2022-11-08	503.60	517.70	500.60	515.60	460.45	168,882
2022-11-07	502.50	511.00	498.50	505.00	450.98	160,109
2022-11-04	482.00	508.90	481.50	503.40	449.55	402,719
2022-11-03	468.30	473.05	464.60	470.15	419.86	178,681
2022-11-02	479.45	484.85	468.10	473.05	422.45	229,116
2022-11-01	473.00	484.80	472.75	476.45	425.48	159,782
2022-10-31	465.80	466.40	460.95	463.70	414.10	156,133
2022-10-28	465.05	466.65	458.50	463.75	414.14	237,840
2022-10-27	473.60	476.60	468.35	471.10	420.71	274,841
2022-10-26	472.75	479.90	470.25	477.20	426.15	167,622
2022-10-25	457.95	472.40	455.75	472.40	421.87	224,854
2022-10-24	455.50	462.80	450.50	456.40	407.58	227,877

← NewerPage 17 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.