Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	246.00	249.50	242.85	242.85	242.85	306,797
2026-07-24	237.10	242.30	236.20	242.30	242.30	271,100
2026-07-23	248.70	248.95	237.50	238.80	238.80	391,340
2026-07-22	249.95	251.35	245.10	250.75	250.75	194,829
2026-07-21	251.80	255.20	250.10	250.95	250.95	187,210
2026-07-20	250.35	257.85	250.35	253.45	253.45	275,314
2026-07-17	252.30	255.50	247.00	252.30	252.30	246,409
2026-07-16	250.00	255.50	248.50	255.40	255.40	252,684
2026-07-15	251.35	256.15	248.35	253.15	253.15	338,467
2026-07-14	246.30	248.70	242.20	244.25	244.25	209,339
2026-07-13	247.75	251.10	246.50	250.35	250.35	209,458
2026-07-10	246.35	249.25	244.50	248.50	248.50	186,538
2026-07-09	243.60	246.55	242.35	245.80	245.80	201,696
2026-07-08	250.40	251.25	238.75	239.65	239.65	346,089
2026-07-07	252.00	258.40	251.65	252.20	252.20	212,380
2026-07-06	249.45	253.30	245.55	249.70	249.70	248,119
2026-07-03	251.10	251.35	244.10	248.45	248.45	155,979
2026-07-02	245.80	253.75	245.80	252.55	252.55	271,855
2026-07-01	249.40	249.65	240.75	245.75	245.75	292,529
2026-06-30	258.90	261.05	244.55	247.30	247.30	486,846
2026-06-29	266.65	270.25	264.00	265.65	265.65	219,208
2026-06-26	266.00	270.45	264.30	267.05	267.05	235,802
2026-06-25	267.75	272.95	264.50	267.90	267.90	276,029
2026-06-24	260.10	268.70	257.30	265.35	265.35	373,722
2026-06-23	263.25	267.25	262.80	262.80	262.80	240,712
2026-06-22	271.10	273.40	265.50	266.10	266.10	414,926
2026-06-19	275.00	277.00	268.75	271.95	271.95	636,099
2026-06-18	263.30	277.10	261.95	276.55	276.55	485,447
2026-06-17	265.20	267.90	261.15	264.90	264.90	220,870
2026-06-16	261.95	267.25	258.70	265.35	265.35	217,643
2026-06-15	280.00	280.70	260.95	262.70	262.70	403,015
2026-06-12	268.00	276.25	266.20	268.35	268.35	462,393
2026-06-11	252.20	261.80	249.75	259.20	259.20	474,888
2026-06-10	257.45	258.10	250.15	256.00	256.00	296,807
2026-06-09	249.50	261.30	248.50	255.20	255.20	349,089
2026-06-08	244.50	253.10	243.25	249.00	249.00	285,394
2026-06-05	251.05	253.95	246.60	249.45	249.45	220,710
2026-06-04	244.75	254.80	244.75	249.05	249.05	227,049
2026-06-03	252.40	254.60	244.05	244.05	244.05	264,877
2026-06-02	248.05	254.40	248.05	254.40	254.40	291,032
2026-06-01	254.75	258.80	247.20	247.75	245.00	318,313
2026-05-29	253.55	258.15	249.20	255.35	252.52	426,469
2026-05-28	247.25	254.95	246.40	250.95	248.16	213,838
2026-05-27	244.00	253.50	244.00	250.40	247.62	492,150
2026-05-26	244.65	245.35	239.75	239.75	237.09	223,406
2026-05-25	244.35	248.75	243.20	247.30	244.56	194,173
2026-05-22	250.00	252.00	240.40	242.00	239.31	218,604
2026-05-21	247.70	249.05	241.35	244.60	241.89	182,278
2026-05-20	239.95	252.40	238.15	248.15	245.40	237,405
2026-05-19	239.00	244.30	238.43	241.25	238.57	165,612
2026-05-18	232.30	242.00	229.90	239.50	236.84	252,535
2026-05-15	241.50	242.80	236.35	236.85	234.22	206,537
2026-05-14	241.55	244.60	238.20	244.35	241.64	156,755
2026-05-13	238.65	240.60	235.05	240.60	237.93	169,906
2026-05-12	240.90	244.50	237.05	239.10	236.45	237,605
2026-05-11	244.05	245.15	236.20	238.50	235.85	300,658
2026-05-08	244.50	247.75	243.10	245.90	243.17	185,108
2026-05-07	244.50	254.55	243.30	246.80	244.06	403,712
2026-05-06	231.00	245.25	230.20	243.25	240.55	403,293
2026-05-05	226.95	230.05	225.10	227.90	225.37	298,559

← NewerPage 2 of 22 · 1,284 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.