Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	222.00	223.35	219.65	219.80	209.94	144,072
2024-11-27	223.15	223.80	219.55	221.75	211.81	172,333
2024-11-26	220.00	228.80	217.10	223.40	213.38	271,872
2024-11-25	215.90	221.85	215.60	221.70	211.76	711,382
2024-11-22	210.35	213.60	207.75	210.10	200.68	418,350
2024-11-21	212.15	213.15	206.55	208.45	199.10	423,991
2024-11-20	217.75	221.00	214.95	214.95	205.31	300,911
2024-11-19	219.65	221.10	212.65	215.20	205.55	373,269
2024-11-18	223.90	225.60	219.55	220.10	210.23	218,208
2024-11-15	220.55	224.75	219.20	222.70	212.71	305,820
2024-11-14	212.55	222.70	210.75	221.15	211.23	408,834
2024-11-13	211.30	214.30	210.40	212.70	203.16	305,525
2024-11-12	220.00	220.45	208.25	211.00	201.54	631,791
2024-11-11	223.35	225.75	220.55	223.90	213.86	323,312
2024-11-08	238.40	238.40	220.60	221.00	211.09	700,013
2024-11-07	231.45	241.95	229.85	240.10	229.33	376,869
2024-11-06	230.00	242.25	228.10	230.60	220.26	341,931
2024-11-05	235.70	237.05	228.30	230.75	220.40	175,580
2024-11-04	230.70	237.45	230.20	233.70	223.22	198,592
2024-11-01	227.95	232.15	227.25	230.70	220.36	144,685
2024-10-31	229.00	231.25	228.00	228.85	218.59	253,068
2024-10-30	235.00	235.60	225.85	229.50	219.21	458,106
2024-10-29	241.00	244.85	236.45	237.15	226.52	295,449
2024-10-28	237.80	242.60	237.35	240.80	230.00	268,230
2024-10-25	235.45	237.25	233.50	234.95	224.42	248,814
2024-10-24	229.00	238.15	228.60	235.65	225.08	388,149
2024-10-23	232.75	235.80	230.25	230.95	220.59	250,282
2024-10-22	232.70	236.50	232.40	234.40	223.89	232,840
2024-10-21	234.95	238.45	232.45	232.45	222.03	241,247
2024-10-18	233.10	243.65	233.10	238.05	227.38	440,285
2024-10-17	229.75	231.30	225.25	230.00	219.69	379,435
2024-10-16	218.80	229.30	215.45	228.50	218.25	482,630
2024-10-15	230.55	231.90	225.50	230.40	220.07	431,115
2024-10-14	237.15	237.20	228.30	230.00	219.69	459,199
2024-10-11	239.80	241.70	238.30	239.15	228.43	259,990
2024-10-10	238.95	240.45	237.10	240.40	229.62	181,629
2024-10-09	238.10	241.25	236.30	240.00	229.24	291,276
2024-10-08	234.00	237.20	227.75	236.35	225.75	606,255
2024-10-07	240.65	248.85	238.90	247.35	236.26	471,070
2024-10-04	237.95	242.75	235.35	236.55	225.94	416,095
2024-10-03	242.05	242.20	237.20	238.05	227.38	312,330
2024-10-02	249.60	251.15	243.45	243.45	232.53	506,743
2024-10-01	251.25	255.75	248.05	249.50	238.31	443,786
2024-09-30	266.05	269.35	255.60	256.85	245.33	460,794
2024-09-27	260.00	266.90	257.65	266.85	254.89	714,221
2024-09-26	238.45	254.00	234.95	250.95	239.70	743,607
2024-09-25	227.00	232.75	225.20	228.95	218.68	244,090
2024-09-24	233.85	235.20	228.60	228.95	218.68	445,783
2024-09-23	220.80	222.05	218.45	221.90	211.95	404,086
2024-09-20	229.55	229.90	222.70	225.25	215.15	773,736
2024-09-19	231.95	233.70	229.40	233.00	222.55	354,185
2024-09-18	229.00	229.10	226.40	227.00	216.82	212,728
2024-09-17	226.45	232.45	225.85	229.65	219.35	259,071
2024-09-16	228.40	229.30	224.95	225.55	215.44	247,990
2024-09-13	228.50	233.30	228.35	229.00	218.73	242,148
2024-09-12	232.75	233.35	225.50	228.05	217.82	251,603
2024-09-11	230.30	235.15	228.70	229.80	219.50	221,198
2024-09-10	229.70	231.70	225.90	229.30	219.02	300,897
2024-09-09	232.65	234.05	225.95	230.30	219.97	448,679
2024-09-06	245.40	246.20	236.25	236.25	225.66	287,470

← NewerPage 9 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.