Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	457.05	460.45	445.75	454.10	405.53	297,815
2022-10-20	461.00	470.95	457.55	469.60	419.37	317,130
2022-10-19	465.50	468.00	458.40	459.00	409.90	143,063
2022-10-18	469.65	474.05	463.35	465.50	415.71	164,398
2022-10-17	447.00	465.95	440.80	462.90	413.38	177,124
2022-10-14	452.00	460.50	445.80	448.00	400.08	221,837
2022-10-13	444.95	447.70	427.55	443.20	395.79	197,814
2022-10-12	446.00	451.45	440.60	445.45	397.80	182,607
2022-10-11	440.65	445.35	438.15	445.25	397.62	136,357
2022-10-10	441.75	448.40	437.90	443.55	396.10	157,597
2022-10-07	452.00	455.55	446.00	449.50	401.42	207,891
2022-10-06	467.50	469.30	453.75	456.00	407.22	186,994
2022-10-05	477.35	480.40	461.65	464.60	414.90	251,948
2022-10-04	461.00	483.45	459.65	480.50	429.10	294,144
2022-10-03	454.00	458.05	446.70	454.80	406.15	193,542
2022-09-30	457.00	458.55	446.35	458.55	409.50	237,869
2022-09-29	461.50	461.50	450.20	455.05	406.37	209,337
2022-09-28	451.80	462.70	447.20	462.70	413.21	229,638
2022-09-27	468.15	473.35	457.20	458.40	409.37	301,575
2022-09-26	474.25	483.90	472.85	473.05	422.45	181,905
2022-09-23	495.60	495.60	476.70	477.20	426.15	195,241
2022-09-22	490.30	503.30	490.00	495.50	442.50	178,722
2022-09-21	490.45	503.30	488.65	501.50	447.86	166,969
2022-09-20	497.20	504.50	494.55	495.40	442.41	168,181
2022-09-19	492.35	498.30	487.25	493.15	440.40	151,997
2022-09-16	499.50	500.20	492.25	494.15	441.29	372,673
2022-09-15	517.80	521.50	502.30	504.20	450.27	179,204
2022-09-14	518.00	525.50	514.00	519.10	463.57	150,314
2022-09-13	535.00	540.40	522.80	523.10	467.14	155,988
2022-09-12	526.40	534.20	521.10	530.10	473.40	168,292
2022-09-09	514.70	528.10	514.70	522.20	466.34	143,318
2022-09-08	513.00	520.90	506.60	515.40	460.27	192,600
2022-09-07	496.45	514.70	493.00	511.70	456.96	241,319
2022-09-06	493.00	502.50	492.80	499.50	446.07	282,426
2022-09-05	486.55	494.25	483.90	494.25	441.38	147,592
2022-09-02	498.40	499.20	487.85	496.10	443.03	184,224
2022-09-01	494.50	495.60	485.50	492.20	439.55	226,790
2022-08-31	519.00	520.50	503.00	503.00	449.19	205,228
2022-08-30	519.60	527.80	511.50	515.50	460.36	118,928
2022-08-29	520.50	523.40	512.10	517.10	461.79	160,075
2022-08-26	548.10	548.20	524.10	528.90	472.32	181,184
2022-08-25	549.40	549.40	540.20	543.50	485.36	109,158
2022-08-24	535.00	545.20	530.40	543.60	485.45	130,150
2022-08-23	535.50	546.60	533.50	538.70	481.08	144,430
2022-08-22	555.00	555.30	537.80	540.50	482.68	161,011
2022-08-19	558.00	567.70	557.00	558.10	498.40	136,955
2022-08-18	563.90	571.30	560.70	562.70	502.51	103,080
2022-08-17	565.90	571.20	561.60	563.50	503.22	160,113
2022-08-16	561.80	564.10	558.30	564.10	503.76	124,792
2022-08-15	561.00	564.50	559.20	561.30	501.26	83,280
2022-08-12	558.00	565.90	555.90	561.00	500.99	144,704
2022-08-11	557.40	561.30	552.70	559.70	499.83	121,819
2022-08-10	541.70	555.40	537.10	554.00	494.74	137,121
2022-08-09	551.40	554.20	545.60	545.90	487.51	114,802
2022-08-08	547.70	555.20	545.90	550.80	491.88	90,329
2022-08-05	557.00	558.50	540.30	543.60	485.45	152,773
2022-08-04	556.80	560.00	550.60	556.40	496.88	130,706
2022-08-03	539.30	554.70	539.10	553.40	494.20	121,246
2022-08-02	548.00	548.40	540.90	543.50	485.36	140,891
2022-08-01	557.00	557.60	548.40	552.90	493.76	144,111

← NewerPage 18 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.