Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	259.85	265.55	258.85	264.35	261.42	275,763
2026-02-03	261.85	262.60	256.55	258.55	255.68	251,043
2026-02-02	263.35	264.20	258.55	258.55	255.68	244,972
2026-01-30	265.05	265.80	262.65	264.15	261.22	183,544
2026-01-29	268.75	269.65	261.25	262.70	259.78	277,683
2026-01-28	267.55	270.30	258.55	266.20	263.25	371,966
2026-01-27	277.95	279.35	272.05	274.50	271.45	237,774
2026-01-26	275.00	276.40	272.50	272.50	269.48	161,296
2026-01-23	277.40	279.90	274.40	274.95	271.90	181,772
2026-01-22	282.75	284.05	278.10	280.05	276.94	226,653
2026-01-21	273.70	276.90	271.80	274.70	271.65	177,571
2026-01-20	274.00	274.00	266.05	269.65	266.66	326,197
2026-01-19	279.50	282.75	275.45	276.85	273.78	344,406
2026-01-16	299.05	301.55	287.30	288.70	285.50	333,465
2026-01-15	315.55	319.80	298.30	301.40	298.05	353,718
2026-01-14	309.10	319.00	307.20	311.25	307.80	199,222
2026-01-13	312.70	315.45	308.05	309.25	305.82	132,055
2026-01-12	318.00	320.50	312.50	314.25	309.53	117,540
2026-01-09	312.10	320.25	311.95	317.40	312.63	264,068
2026-01-08	300.00	310.20	300.00	309.80	305.14	158,379
2026-01-07	314.95	314.95	296.55	304.30	299.73	366,288
2026-01-06	303.25	317.85	303.05	315.55	310.81	184,229
2026-01-05	306.45	311.85	299.80	305.00	300.41	237,945
2026-01-02	300.85	306.20	300.80	304.60	300.02	140,165
2025-12-31	298.70	302.25	298.70	301.00	296.47	61,824
2025-12-30	298.55	303.40	297.55	300.50	295.98	137,478
2025-12-29	303.25	304.25	298.75	299.00	294.51	120,906
2025-12-24	297.65	303.60	296.60	303.60	299.04	41,102
2025-12-23	303.90	304.20	299.40	299.45	294.95	152,951
2025-12-22	301.00	307.05	300.95	305.15	300.56	148,585
2025-12-19	308.30	310.40	299.45	302.55	298.00	520,990
2025-12-18	311.25	313.65	305.30	310.30	305.64	300,235
2025-12-17	306.35	315.75	305.75	313.00	308.29	274,078
2025-12-16	300.45	309.90	299.65	309.90	305.24	293,577
2025-12-15	296.30	307.90	296.30	304.05	299.48	315,115
2025-12-12	293.40	299.00	292.90	296.20	291.75	213,413
2025-12-11	290.00	293.10	285.50	291.85	287.46	236,965
2025-12-10	287.50	291.90	283.50	288.80	284.46	205,975
2025-12-09	291.50	292.20	283.45	286.50	282.19	254,221
2025-12-08	294.30	295.70	291.05	291.90	287.51	116,147
2025-12-05	293.25	299.15	291.95	295.50	291.06	145,449
2025-12-04	296.00	296.05	290.70	295.35	290.91	217,700
2025-12-03	290.65	294.05	285.70	293.90	289.48	180,645
2025-12-02	299.20	301.40	294.50	294.50	290.07	152,138
2025-12-01	291.00	299.50	289.95	299.50	295.00	231,504
2025-11-28	296.80	298.75	292.80	292.80	288.40	190,307
2025-11-27	298.90	299.55	294.85	296.20	291.75	115,442
2025-11-26	301.05	303.00	296.80	298.85	294.36	198,482
2025-11-25	297.70	300.05	293.40	298.35	293.86	162,567
2025-11-24	299.05	299.85	294.00	295.65	291.21	412,760
2025-11-21	289.45	301.35	287.00	296.20	291.75	432,119
2025-11-20	300.00	303.30	292.85	294.60	290.17	304,444
2025-11-19	306.60	307.45	296.75	296.75	292.29	398,457
2025-11-18	310.00	310.80	305.85	309.80	305.14	312,027
2025-11-17	316.60	319.70	312.65	313.45	308.74	171,534
2025-11-14	321.00	322.15	313.45	320.60	315.78	264,316
2025-11-13	316.90	325.55	316.90	321.35	316.52	277,604
2025-11-12	318.90	320.90	314.15	314.15	309.43	233,823
2025-11-11	311.00	317.65	310.45	316.65	311.89	201,624
2025-11-10	307.20	311.25	304.90	310.45	305.78	228,185

← NewerPage 4 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.