Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	229.00	232.40	225.60	227.25	224.73	422,204
2026-04-30	230.70	234.10	229.40	232.65	230.07	299,419
2026-04-29	234.95	235.25	229.55	232.55	229.97	224,672
2026-04-28	243.05	244.80	236.10	236.10	233.48	206,799
2026-04-27	239.40	245.15	238.20	243.75	241.04	225,245
2026-04-24	235.75	242.20	233.70	240.05	237.39	232,759
2026-04-23	237.70	241.45	233.05	238.15	235.51	241,351
2026-04-22	243.25	244.15	235.55	238.10	235.46	283,563
2026-04-21	245.35	249.00	242.65	243.20	240.50	259,602
2026-04-20	247.75	251.75	246.70	248.20	245.45	273,566
2026-04-17	246.40	257.45	245.65	253.60	250.79	429,576
2026-04-16	259.35	259.35	242.45	246.20	243.47	737,976
2026-04-15	266.60	266.60	250.10	254.00	251.18	747,311
2026-04-14	274.75	282.10	271.20	280.00	276.89	281,770
2026-04-13	266.15	274.20	265.45	272.05	269.03	298,071
2026-04-10	276.45	282.05	275.90	276.45	273.38	243,179
2026-04-09	275.15	277.15	269.80	274.45	271.40	292,401
2026-04-08	275.00	280.75	272.10	277.25	274.17	445,682
2026-04-07	266.30	268.10	255.80	257.75	254.89	264,080
2026-04-02	261.25	266.80	258.35	265.25	262.31	201,440
2026-04-01	265.05	267.20	259.90	263.20	260.28	309,006
2026-03-31	252.95	259.15	250.35	256.60	253.75	237,822
2026-03-30	248.05	256.50	246.35	256.50	253.65	220,666
2026-03-27	252.45	252.50	245.70	248.30	245.54	246,502
2026-03-26	250.00	260.90	249.80	252.20	249.40	289,393
2026-03-25	251.00	255.35	249.15	252.05	249.25	278,975
2026-03-24	247.60	251.25	245.55	247.95	245.20	277,307
2026-03-23	229.65	250.00	227.15	245.20	242.48	343,547
2026-03-20	236.05	237.05	231.50	234.15	231.55	629,161
2026-03-19	240.05	240.70	232.25	232.60	230.02	340,433
2026-03-18	249.90	251.25	240.60	243.70	241.00	211,011
2026-03-17	248.00	249.35	243.40	247.60	244.85	226,590
2026-03-16	250.50	253.40	246.00	249.70	246.93	151,772
2026-03-13	252.00	255.05	246.20	248.70	245.94	261,385
2026-03-12	256.70	257.80	250.95	255.75	252.91	258,651
2026-03-11	258.70	262.15	257.20	259.70	256.82	186,448
2026-03-10	263.45	265.15	257.80	262.65	259.73	251,760
2026-03-09	249.75	254.85	246.50	254.75	251.92	206,180
2026-03-06	260.00	263.45	254.10	257.40	254.54	221,036
2026-03-05	256.10	263.85	254.30	257.95	255.09	252,704
2026-03-04	257.80	258.10	251.70	256.90	254.05	260,087
2026-03-03	267.05	267.75	252.65	254.25	251.43	361,797
2026-03-02	274.95	279.80	268.10	271.50	268.49	299,425
2026-02-27	288.50	296.80	283.00	285.90	282.73	341,537
2026-02-26	289.00	291.90	284.25	288.75	285.54	167,382
2026-02-25	285.00	287.85	279.40	287.80	284.61	217,281
2026-02-24	285.00	291.60	284.00	285.10	281.94	208,779
2026-02-23	277.95	290.40	276.45	286.50	283.32	298,322
2026-02-20	280.00	283.50	274.55	278.00	274.91	332,593
2026-02-19	275.00	276.15	268.80	275.50	272.44	253,437
2026-02-18	273.55	277.35	271.20	276.35	273.28	204,043
2026-02-17	271.00	276.25	270.20	272.90	269.87	161,506
2026-02-16	285.00	285.35	270.85	270.85	267.84	215,283
2026-02-13	279.85	286.75	277.95	284.35	281.19	249,007
2026-02-12	283.50	286.70	277.90	281.20	278.08	258,545
2026-02-11	284.15	287.70	276.50	279.70	276.60	274,070
2026-02-10	297.00	297.15	276.30	288.00	284.80	770,310
2026-02-09	260.50	266.40	258.40	259.70	256.82	289,641
2026-02-06	255.00	258.10	245.15	258.05	255.19	426,114
2026-02-05	265.00	266.20	256.05	259.50	256.62	368,683

← NewerPage 3 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.