Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	271.75	273.75	270.25	271.20	261.34	190,581
2025-02-24	277.05	279.60	272.65	273.90	263.94	212,295
2025-02-21	270.35	277.30	270.10	277.00	266.93	360,825
2025-02-20	269.85	278.55	269.65	270.25	260.42	333,214
2025-02-19	272.95	274.00	268.80	270.25	260.42	277,917
2025-02-18	280.25	280.30	272.00	274.35	264.37	370,897
2025-02-17	277.45	281.75	276.80	280.10	269.91	259,123
2025-02-14	279.55	283.35	275.90	280.00	269.82	646,964
2025-02-13	273.90	275.95	267.35	275.20	265.19	600,651
2025-02-12	250.00	267.85	249.95	264.75	255.12	813,405
2025-02-11	248.00	260.50	241.45	247.40	238.40	674,134
2025-02-10	241.30	244.45	239.60	244.20	235.32	331,983
2025-02-07	251.90	253.85	241.15	241.60	232.81	446,542
2025-02-06	239.70	253.75	235.10	251.90	242.74	700,364
2025-02-05	248.75	250.00	243.15	244.35	235.46	224,133
2025-02-04	244.35	250.10	240.70	247.95	238.93	269,816
2025-02-03	243.70	246.20	241.95	243.95	235.08	400,347
2025-01-31	257.60	258.55	252.65	253.45	244.23	298,147
2025-01-30	247.70	258.05	245.05	255.95	246.64	416,215
2025-01-29	247.75	249.05	238.80	246.25	237.30	676,509
2025-01-28	262.05	264.70	260.30	260.30	250.83	265,898
2025-01-27	256.65	264.00	254.80	262.55	253.00	401,836
2025-01-24	269.90	272.95	255.95	258.30	248.91	762,189
2025-01-23	244.70	247.50	240.65	247.20	238.21	289,533
2025-01-22	247.85	250.90	244.15	245.00	236.09	287,057
2025-01-21	246.60	249.00	245.90	248.85	239.80	249,473
2025-01-20	243.00	248.25	240.80	247.55	238.55	348,064
2025-01-17	238.00	243.05	235.55	242.70	233.87	507,922
2025-01-16	242.55	245.50	232.80	237.05	228.43	750,879
2025-01-15	221.30	226.40	217.50	223.25	215.13	297,197
2025-01-14	229.00	230.55	220.25	220.50	212.48	292,001
2025-01-13	227.50	229.75	224.60	227.40	217.20	185,352
2025-01-10	227.00	233.80	227.00	227.80	217.59	282,241
2025-01-09	224.05	230.35	220.60	228.75	218.49	235,827
2025-01-08	230.30	232.70	224.25	226.70	216.54	307,584
2025-01-07	229.85	234.85	228.30	231.85	221.45	211,358
2025-01-06	225.80	236.90	224.80	229.85	219.54	371,107
2025-01-03	235.05	235.35	222.05	224.35	214.29	479,195
2025-01-02	240.00	242.00	231.00	235.85	225.28	200,262
2024-12-31	236.35	240.75	236.05	238.25	227.57	86,735
2024-12-30	237.45	238.45	235.10	237.10	226.47	197,811
2024-12-27	234.20	238.60	234.20	237.95	227.28	213,928
2024-12-24	235.55	236.75	234.20	234.20	223.70	57,724
2024-12-23	233.15	236.30	232.65	235.60	225.04	170,596
2024-12-20	232.20	235.50	229.25	234.20	223.70	510,376
2024-12-19	231.35	235.40	230.60	234.75	224.22	208,219
2024-12-18	240.00	240.75	236.80	237.15	226.52	238,690
2024-12-17	237.00	243.20	235.00	239.15	228.43	238,426
2024-12-16	241.00	242.75	238.30	239.65	228.90	236,591
2024-12-13	240.85	246.30	240.75	244.05	233.11	279,122
2024-12-12	244.65	245.35	239.75	242.00	231.15	280,297
2024-12-11	239.15	241.90	235.60	239.65	228.90	204,182
2024-12-10	242.45	244.85	239.20	241.05	230.24	299,063
2024-12-09	242.80	250.00	242.80	246.50	235.45	453,475
2024-12-06	225.60	240.40	225.55	238.20	227.52	576,966
2024-12-05	223.70	227.90	223.30	224.80	214.72	217,836
2024-12-04	222.45	226.85	222.20	225.05	214.96	207,745
2024-12-03	224.20	228.10	220.10	221.05	211.14	195,575
2024-12-02	215.80	226.15	215.65	222.65	212.67	323,704
2024-11-29	218.65	220.90	217.70	220.75	210.85	197,468

← NewerPage 8 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.