Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	212.35	213.20	210.20	211.65	208.47	146,225
2025-08-14	216.30	216.90	210.55	211.75	208.57	197,029
2025-08-13	215.00	218.05	214.10	217.35	214.08	251,234
2025-08-12	214.10	215.85	208.45	213.35	210.14	184,463
2025-08-11	216.80	218.85	212.35	213.10	209.90	182,769
2025-08-08	213.70	217.60	211.75	215.65	212.41	156,322
2025-08-07	209.75	216.20	208.25	213.10	209.90	232,158
2025-08-06	212.30	212.30	207.90	209.25	206.10	218,028
2025-08-05	216.10	216.95	210.95	211.40	208.22	201,783
2025-08-04	216.30	217.00	211.35	215.05	211.82	237,690
2025-08-01	217.00	218.75	212.60	216.15	212.90	409,309
2025-07-31	213.55	220.50	211.10	216.50	213.25	425,929
2025-07-30	218.80	223.95	215.25	215.90	212.65	431,811
2025-07-29	216.65	218.55	212.05	212.45	209.26	345,978
2025-07-28	223.50	225.80	215.40	215.90	212.65	323,930
2025-07-25	207.50	222.25	206.10	221.80	218.47	529,043
2025-07-24	215.00	218.15	210.50	212.40	209.21	378,038
2025-07-23	207.55	213.35	206.45	212.60	209.40	454,907
2025-07-22	197.12	204.40	196.66	202.60	199.55	320,448
2025-07-21	197.02	199.08	195.10	197.34	194.37	152,164
2025-07-18	195.08	200.10	194.44	197.34	194.37	301,617
2025-07-17	193.52	194.48	190.56	192.40	189.51	205,400
2025-07-16	194.96	194.96	190.24	192.20	189.31	329,658
2025-07-15	196.96	200.10	196.40	196.66	193.70	176,452
2025-07-14	195.50	196.98	194.06	196.98	194.02	258,952
2025-07-11	204.00	204.05	197.80	198.68	195.69	302,829
2025-07-10	201.15	207.30	200.60	206.40	203.30	383,156
2025-07-09	197.92	201.45	195.16	199.80	196.80	304,792
2025-07-08	196.08	200.10	194.60	198.00	195.02	223,115
2025-07-07	197.74	197.74	194.52	195.40	192.46	219,798
2025-07-04	197.10	198.70	193.68	198.14	195.16	245,695
2025-07-03	204.40	205.00	198.22	198.44	195.46	325,972
2025-07-02	197.76	203.50	195.40	202.65	199.60	441,552
2025-07-01	184.06	195.52	183.62	195.52	192.58	472,237
2025-06-30	184.84	188.60	183.52	184.56	181.79	435,348
2025-06-27	176.80	185.22	176.72	184.20	181.43	443,921
2025-06-26	177.38	179.50	173.22	174.48	171.86	323,945
2025-06-25	178.50	180.42	176.82	176.82	174.16	302,898
2025-06-24	182.16	184.16	176.26	180.48	177.77	383,084
2025-06-23	177.66	178.76	172.28	175.50	172.86	425,385
2025-06-20	176.00	181.96	175.80	179.02	176.33	2,725,434
2025-06-19	177.74	179.04	172.50	174.90	172.27	380,347
2025-06-18	184.88	187.30	177.10	180.66	177.94	400,634
2025-06-17	188.14	193.86	181.66	185.00	182.22	653,289
2025-06-16	181.20	196.44	180.72	192.88	189.98	1,039,550
2025-06-13	170.40	172.64	170.28	172.58	169.99	330,565
2025-06-12	177.90	178.78	173.58	174.66	172.03	368,535
2025-06-11	183.92	187.14	180.10	180.30	177.59	270,144
2025-06-10	176.02	182.14	176.02	181.92	179.19	317,429
2025-06-09	172.72	179.02	172.72	177.74	175.07	218,438
2025-06-06	174.38	175.90	171.74	173.40	170.79	275,625
2025-06-05	177.26	178.48	173.72	175.24	172.61	276,976
2025-06-04	172.42	176.86	170.50	176.00	173.35	282,654
2025-06-03	170.44	172.24	168.60	171.40	168.82	194,053
2025-06-02	168.80	171.46	166.96	171.42	168.84	423,722
2025-05-30	172.54	175.78	172.36	172.36	169.77	510,311
2025-05-29	178.08	179.94	172.32	173.48	170.87	314,693
2025-05-28	175.76	175.76	173.46	173.48	170.87	335,198
2025-05-27	174.66	176.80	172.82	175.46	172.82	240,037
2025-05-26	176.62	176.72	173.22	175.24	172.61	141,283

← NewerPage 6 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.