Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	191.72	191.72	176.68	177.86	177.86	5,945
2026-10-22	212.75	214.95	210.65	213.45	213.45	357
2026-10-21	216.40	217.35	216.10	216.50	216.50	487
2026-10-20	217.25	218.45	216.10	216.15	216.15	1,190
2026-10-19	213.85	215.60	212.25	215.00	215.00	113
2026-10-16	215.05	217.05	215.05	216.95	216.95	174
2026-10-15	214.20	216.15	214.20	215.75	215.75	446
2026-10-14	212.30	213.80	211.75	213.15	213.15	287
2026-10-13	211.85	214.10	208.00	210.30	210.30	1,654
2026-10-12	213.60	214.20	209.85	213.10	213.10	267
2026-10-09	209.65	211.40	209.00	211.35	211.35	563
2026-10-08	210.10	210.10	206.40	206.40	206.40	1,115
2026-10-07	210.20	211.75	208.40	211.75	211.75	152
2026-10-06	211.60	213.75	209.85	213.45	213.45	340
2026-10-05	208.80	209.70	207.00	209.00	209.00	3,067
2026-10-02	211.05	214.40	210.25	210.25	210.25	393
2026-10-01	222.30	222.30	216.95	216.95	216.95	846
2026-09-30	223.85	225.15	223.55	223.70	223.70	336
2026-09-29	227.90	228.25	223.75	223.75	223.75	121
2026-09-28	225.95	228.25	223.20	228.25	228.25	808
2026-09-25	227.85	228.35	222.65	223.55	223.55	443
2026-09-24	226.90	228.95	226.25	226.25	226.25	645
2026-09-23	230.90	231.55	226.20	227.35	227.35	675
2026-09-22	225.80	233.20	225.80	231.95	231.95	692
2026-09-21	228.60	229.20	225.95	228.60	228.60	1,033
2026-09-18	238.00	239.20	232.35	232.80	232.80	494
2026-09-17	238.45	241.10	237.85	239.95	239.95	116
2026-09-16	233.85	238.80	233.85	237.75	237.75	845
2026-09-15	238.20	239.20	234.60	234.60	234.60	2,010
2026-09-14	238.70	241.20	237.00	238.05	238.05	220
2026-09-11	236.85	242.00	236.00	238.90	238.90	581
2026-09-10	232.00	234.80	231.00	233.90	233.90	87
2026-09-09	239.00	239.00	231.95	232.35	232.35	1,167
2026-09-08	239.95	250.95	238.05	244.45	244.45	1,954
2026-09-07	242.40	242.40	240.00	241.65	241.65	183
2026-09-04	245.90	246.70	243.40	245.25	245.25	990
2026-09-03	242.90	244.80	242.05	244.40	244.40	539
2026-09-02	244.45	249.45	242.65	249.45	249.45	431
2026-09-01	253.05	253.05	245.90	247.00	247.00	195
2026-08-31	254.10	254.10	252.95	253.85	253.85	205
2026-08-28	254.65	256.50	254.10	254.10	254.10	253
2026-08-27	251.30	255.65	248.15	250.30	250.30	467
2026-08-26	249.50	252.95	249.50	252.95	252.95	823
2026-08-25	253.90	253.90	246.85	247.30	247.30	786
2026-08-24	255.90	256.75	254.85	255.75	255.75	238
2026-08-21	250.35	254.10	250.35	254.10	254.10	386
2026-08-20	260.70	260.70	250.75	250.75	250.75	460
2026-08-19	255.15	261.20	255.15	260.00	260.00	813
2026-08-18	255.15	257.05	252.60	255.80	255.80	616
2026-08-17	264.75	264.95	255.75	257.10	257.10	936
2026-08-14	270.80	271.55	265.95	268.55	268.55	1,018
2026-08-13	274.80	276.70	271.05	271.05	271.05	773
2026-08-12	279.45	279.45	271.50	272.15	272.15	795
2026-08-11	283.40	288.55	283.40	283.50	283.50	355
2026-08-10	287.95	290.35	282.90	283.40	283.40	521
2026-08-07	288.15	292.85	286.45	287.20	287.20	723
2026-08-06	290.50	292.10	288.85	289.55	289.55	406
2026-08-05	279.25	285.00	274.50	284.05	284.05	543
2026-08-04	288.50	288.50	288.50	288.50	288.50	0
2026-08-03	285.00	292.00	284.30	288.50	288.50	1,473

Page 1 of 5 · 254 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
2020-06-23	4.5000 EUR
2020-05-05	6.9640 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.