Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	560.00	564.60	550.60	556.90	497.33	248,726
2022-07-28	530.00	557.00	526.40	556.10	496.61	275,962
2022-07-27	521.10	530.90	511.40	528.00	471.52	168,721
2022-07-26	531.30	532.80	518.50	524.90	468.75	173,157
2022-07-25	530.20	537.40	526.40	533.00	475.99	100,760
2022-07-22	525.50	535.90	524.30	531.30	474.47	130,863
2022-07-21	526.00	533.40	523.00	530.20	473.49	149,810
2022-07-20	531.00	531.60	520.10	526.80	470.45	151,594
2022-07-19	506.60	530.10	506.00	528.30	471.79	241,485
2022-07-18	501.60	516.30	499.70	510.80	456.16	197,476
2022-07-15	494.20	497.45	477.90	496.90	443.75	323,352
2022-07-14	498.65	503.40	491.70	496.75	443.61	171,702
2022-07-13	500.60	508.40	491.70	500.00	446.52	159,651
2022-07-12	491.65	504.90	488.15	504.90	450.89	145,265
2022-07-11	485.80	496.70	484.45	496.15	443.08	154,247
2022-07-08	507.50	510.40	493.00	501.00	447.41	167,411
2022-07-07	495.50	510.00	493.95	505.20	451.16	279,207
2022-07-06	488.30	492.90	484.95	489.45	437.09	214,729
2022-07-05	494.55	495.90	474.50	479.65	428.34	206,503
2022-07-04	490.65	497.85	488.55	490.40	437.94	142,666
2022-07-01	486.60	499.45	483.10	487.25	435.13	128,375
2022-06-30	492.20	494.35	480.40	490.10	437.67	224,700
2022-06-29	493.60	503.10	492.00	500.60	447.05	177,178
2022-06-28	504.00	511.40	500.10	503.60	449.73	198,313
2022-06-27	510.00	512.40	492.90	496.65	443.52	197,356
2022-06-24	493.00	506.10	486.85	502.50	448.75	244,003
2022-06-23	483.60	492.75	476.85	490.00	437.59	196,224
2022-06-22	486.00	488.05	478.90	487.90	435.71	252,262
2022-06-21	487.65	500.40	487.35	494.30	441.43	139,045
2022-06-20	487.35	489.80	482.50	484.40	432.58	160,041
2022-06-17	492.15	494.30	480.10	481.85	430.31	505,796
2022-06-16	501.10	503.30	489.10	489.15	436.83	221,298
2022-06-15	502.70	510.00	498.45	504.00	450.09	301,613
2022-06-14	496.35	499.80	487.80	491.30	438.75	285,600
2022-06-13	503.00	503.80	487.80	495.60	442.59	360,543
2022-06-10	511.20	516.40	508.50	510.40	455.80	307,758
2022-06-09	517.50	525.90	513.20	515.00	459.91	278,880
2022-06-08	529.60	529.90	518.30	523.00	467.06	180,626
2022-06-07	523.00	527.10	517.90	525.00	468.84	197,947
2022-06-06	527.90	531.60	524.60	526.10	469.82	215,579
2022-06-03	524.90	525.70	519.40	521.00	465.27	206,882
2022-06-02	511.00	524.20	511.00	520.50	464.82	218,227
2022-06-01	508.90	519.50	505.00	509.80	455.27	281,885
2022-05-31	503.00	510.80	500.60	509.70	455.18	611,931
2022-05-30	495.50	511.30	495.10	505.30	451.25	329,639
2022-05-27	471.40	489.00	470.30	489.00	436.69	406,864
2022-05-26	453.40	469.15	452.35	467.70	417.67	191,705
2022-05-25	451.35	453.40	440.70	452.10	403.74	181,837
2022-05-24	450.30	452.40	441.75	446.90	399.10	255,104
2022-05-23	457.95	458.65	444.60	455.00	406.33	216,925
2022-05-20	455.00	461.70	446.40	450.35	402.18	243,082
2022-05-19	459.50	459.75	445.30	454.10	405.53	270,459
2022-05-18	470.70	471.70	462.55	463.30	413.74	239,163
2022-05-17	467.35	475.55	461.90	470.35	420.04	180,009
2022-05-16	458.35	461.55	452.30	460.75	411.46	178,797
2022-05-13	454.85	460.10	447.45	460.10	410.88	194,287
2022-05-12	447.00	452.20	432.75	449.00	400.97	318,215
2022-05-11	451.75	463.65	449.45	459.60	410.44	275,971
2022-05-10	451.35	455.00	441.20	442.90	395.52	235,981
2022-05-09	454.45	461.80	442.45	442.45	395.12	253,353

← NewerPage 19 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.