Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	469.00	469.00	451.70	457.90	408.92	319,851
2022-05-05	494.15	498.10	469.65	470.90	420.53	236,225
2022-05-04	491.85	492.80	480.85	480.85	429.41	186,629
2022-05-03	500.00	504.70	487.10	490.30	437.85	194,681
2022-05-02	504.60	506.60	492.65	504.20	442.68	177,205
2022-04-29	511.00	527.00	510.80	513.10	450.49	223,531
2022-04-28	512.00	517.20	497.00	505.90	444.17	232,611
2022-04-27	501.40	510.10	499.10	507.20	445.31	232,409
2022-04-26	512.40	518.90	500.80	507.40	445.49	244,984
2022-04-25	518.00	521.00	502.40	506.20	444.43	345,032
2022-04-22	516.00	534.50	514.40	529.20	464.63	481,670
2022-04-21	541.00	560.00	536.40	553.10	485.61	293,838
2022-04-20	530.70	545.60	528.70	541.90	475.78	248,748
2022-04-19	529.80	534.20	520.20	529.90	465.24	178,288
2022-04-14	530.00	539.20	527.00	533.80	468.66	234,522
2022-04-13	531.00	538.10	511.10	526.30	462.08	324,967
2022-04-12	524.50	538.10	520.90	531.80	466.91	252,922
2022-04-11	547.50	549.30	532.00	535.30	469.98	223,482
2022-04-08	555.00	559.30	545.80	551.30	484.03	126,407
2022-04-07	557.90	562.00	545.90	548.40	481.48	216,330
2022-04-06	583.60	584.50	553.40	557.10	489.12	267,029
2022-04-05	581.50	585.80	577.00	584.60	513.26	164,541
2022-04-04	577.40	585.80	567.00	585.70	514.23	136,724
2022-04-01	577.70	578.10	570.00	575.30	505.10	154,679
2022-03-31	586.00	595.80	573.10	575.70	505.45	186,589
2022-03-30	598.70	598.90	579.80	586.40	514.85	240,763
2022-03-29	592.00	608.30	590.80	599.90	526.70	278,527
2022-03-28	582.80	592.60	579.00	584.30	513.00	173,845
2022-03-25	578.40	593.70	575.60	582.30	511.25	150,082
2022-03-24	584.10	590.80	573.50	577.20	506.77	183,658
2022-03-23	596.50	597.90	574.40	580.80	509.93	243,202
2022-03-22	591.20	601.80	589.60	596.70	523.89	178,404
2022-03-21	599.00	607.90	592.30	595.70	523.01	138,338
2022-03-18	595.00	604.50	587.40	604.50	530.74	337,844
2022-03-17	591.00	597.70	586.80	593.50	521.08	195,965
2022-03-16	577.70	601.00	574.20	588.00	516.25	271,394
2022-03-15	553.30	560.90	537.90	557.20	489.21	298,826
2022-03-14	561.70	573.00	545.10	564.60	495.71	281,097
2022-03-11	552.00	586.00	543.30	557.10	489.12	237,947
2022-03-10	577.80	577.80	547.20	551.80	484.47	262,637
2022-03-09	557.40	582.00	542.00	580.80	509.93	365,788
2022-03-08	530.50	557.10	526.80	535.20	469.89	317,818
2022-03-07	527.20	557.30	523.80	542.00	475.86	388,608
2022-03-04	595.00	596.00	557.70	558.60	490.44	440,521
2022-03-03	616.00	620.60	601.30	604.30	530.56	244,469
2022-03-02	605.80	627.20	600.90	619.50	543.91	332,796
2022-03-01	635.10	637.60	611.70	611.70	537.06	246,320
2022-02-28	627.90	639.70	611.10	637.10	559.36	305,166
2022-02-25	622.50	640.90	615.00	638.60	560.68	271,268
2022-02-24	613.80	624.40	602.00	620.20	544.52	399,047
2022-02-23	643.50	661.30	639.30	646.50	567.61	182,214
2022-02-22	636.10	652.30	626.50	643.10	564.63	208,272
2022-02-21	674.00	675.00	643.20	651.80	572.27	169,944
2022-02-18	666.30	676.70	662.50	666.60	585.26	233,600
2022-02-17	668.00	682.40	661.80	663.90	582.89	407,464
2022-02-16	634.90	640.30	624.00	632.60	555.41	157,701
2022-02-15	613.90	633.10	613.00	631.50	554.44	231,003
2022-02-14	600.30	616.20	594.70	616.20	541.01	250,681
2022-02-11	621.00	629.60	617.40	619.80	544.17	218,931
2022-02-10	649.50	650.00	627.50	628.80	552.07	227,926

← NewerPage 20 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.