Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	647.00	655.50	644.20	645.00	566.29	235,170
2022-02-08	649.30	656.80	635.90	643.50	564.98	152,715
2022-02-07	655.00	655.60	642.00	649.40	570.16	110,257
2022-02-04	663.50	665.00	647.90	652.20	572.62	173,289
2022-02-03	670.70	679.50	654.70	659.40	578.94	246,415
2022-02-02	686.00	693.20	679.00	679.00	596.15	185,164
2022-02-01	662.70	676.80	661.50	671.70	589.74	172,289
2022-01-31	656.50	663.30	648.70	656.30	576.22	179,703
2022-01-28	667.10	675.40	632.10	647.80	568.75	247,060
2022-01-27	641.90	656.10	640.20	653.00	573.32	170,125
2022-01-26	650.70	662.60	650.00	656.50	576.39	161,573
2022-01-25	665.20	665.50	641.40	644.80	566.12	193,367
2022-01-24	665.00	673.10	638.80	648.90	569.72	254,701
2022-01-21	670.10	674.40	660.30	668.80	587.19	220,178
2022-01-20	684.90	687.50	670.00	681.90	598.69	148,505
2022-01-19	670.00	695.60	668.60	680.80	597.73	195,831
2022-01-18	678.30	679.20	659.00	667.70	586.22	200,783
2022-01-17	670.30	684.70	667.80	681.30	598.17	162,244
2022-01-14	676.30	677.60	657.70	665.50	584.29	228,410
2022-01-13	708.90	709.50	680.90	685.90	602.20	209,470
2022-01-12	718.00	719.00	706.00	715.10	624.77	179,491
2022-01-11	704.20	724.60	704.20	710.30	620.57	178,193
2022-01-10	734.80	738.30	690.40	694.10	606.42	219,738
2022-01-07	716.20	727.70	712.20	717.40	626.78	204,508
2022-01-06	723.30	729.70	716.30	718.10	627.39	251,849
2022-01-05	715.60	740.80	713.00	740.80	647.22	218,880
2022-01-04	713.00	723.10	709.20	719.50	628.61	180,553
2022-01-03	709.00	712.30	706.30	708.00	618.56	88,199
2021-12-31	706.90	710.10	704.10	706.90	617.60	32,448
2021-12-30	701.50	709.70	701.50	707.80	618.39	72,985
2021-12-29	700.90	711.00	700.60	703.50	614.63	72,842
2021-12-28	697.90	704.00	696.30	700.60	612.10	85,524
2021-12-27	686.00	701.30	682.00	699.00	610.70	88,476
2021-12-24	690.10	693.50	687.00	687.00	600.22	13,937
2021-12-23	689.50	691.20	683.00	688.70	601.70	95,555
2021-12-22	686.00	687.90	677.30	687.90	601.00	96,128
2021-12-21	693.10	694.80	678.80	683.40	597.07	103,133
2021-12-20	670.10	686.80	667.00	681.90	595.76	153,768
2021-12-17	691.50	698.30	679.30	689.80	602.66	393,590
2021-12-16	711.50	712.50	690.80	695.90	607.99	212,618
2021-12-15	695.00	698.50	692.00	694.40	606.68	146,506
2021-12-14	697.10	701.90	686.90	690.00	602.84	144,556
2021-12-13	702.30	704.90	691.40	694.10	606.42	131,050
2021-12-10	701.00	710.20	698.40	700.50	612.01	133,376
2021-12-09	721.10	721.10	705.00	708.70	619.18	148,732
2021-12-08	733.00	740.00	717.50	717.50	626.86	194,895
2021-12-07	703.20	735.20	702.80	735.20	642.33	277,126
2021-12-06	687.70	699.10	675.50	695.30	607.47	169,494
2021-12-03	699.70	704.30	679.10	684.00	597.60	182,781
2021-12-02	692.40	700.00	686.90	693.50	605.90	210,421
2021-12-01	689.70	708.80	679.10	705.10	616.03	204,680
2021-11-30	672.90	686.50	668.20	681.40	595.32	349,176
2021-11-29	669.00	689.30	669.00	683.80	597.42	246,573
2021-11-26	683.40	694.50	662.80	665.50	581.43	411,618
2021-11-25	710.40	723.00	708.20	718.60	627.83	118,725
2021-11-24	704.00	712.50	700.40	710.40	620.66	141,698
2021-11-23	701.00	710.50	690.00	704.30	615.33	193,112
2021-11-22	718.20	721.60	704.30	707.70	618.30	154,125
2021-11-19	718.90	728.70	706.80	716.90	626.34	248,072
2021-11-18	722.10	730.10	718.20	718.70	627.91	260,705

← NewerPage 21 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.