Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	426.45	438.45	421.05	427.08	397.49	125,573
2024-03-13	428.75	428.75	421.60	423.98	394.61	146,503
2024-03-12	423.93	426.45	418.10	425.68	396.19	96,073
2024-03-11	419.40	420.17	412.30	419.95	390.86	118,547
2024-03-08	414.83	418.20	408.95	416.03	387.21	112,882
2024-03-07	407.88	412.40	403.00	411.30	382.81	343,617
2024-03-06	408.05	415.85	408.05	411.68	383.16	228,944
2024-03-05	410.00	418.25	407.70	410.78	382.32	104,643
2024-03-04	422.20	439.00	413.05	416.25	387.42	61,238
2024-03-01	428.00	428.00	419.45	423.95	394.58	148,263
2024-02-29	425.93	431.90	423.40	425.05	395.61	390,341
2024-02-28	433.73	436.80	424.55	426.75	397.19	198,972
2024-02-27	425.00	436.75	425.00	434.08	404.01	67,538
2024-02-26	422.88	428.25	420.65	426.25	396.72	204,123
2024-02-23	433.15	438.05	424.85	426.30	396.77	113,515
2024-02-22	430.15	438.35	427.10	435.40	405.24	146,173
2024-02-21	427.83	432.05	425.40	429.43	399.68	179,225
2024-02-20	428.85	428.85	422.50	427.98	398.33	195,524
2024-02-19	430.70	430.70	419.75	427.05	397.47	113,184
2024-02-16	429.00	436.25	420.80	428.05	398.40	216,665
2024-02-15	419.00	427.00	413.60	423.98	394.61	243,606
2024-02-14	417.00	417.70	408.00	416.13	387.30	159,053
2024-02-13	416.30	416.30	406.80	410.33	381.90	146,570
2024-02-12	419.78	420.20	410.60	413.45	384.81	231,719
2024-02-09	414.58	419.35	406.74	412.63	384.04	243,410
2024-02-08	400.00	415.75	387.35	411.33	382.83	279,553
2024-02-07	394.00	394.00	387.85	390.60	363.54	168,996
2024-02-06	387.25	391.70	381.70	391.18	364.08	240,499
2024-02-05	381.83	386.70	374.30	383.20	356.66	139,147
2024-02-02	376.05	384.25	376.05	376.70	350.61	62,006
2024-02-01	378.53	385.55	376.55	377.70	351.54	107,033
2024-01-31	384.68	385.90	380.90	383.65	357.07	72,599
2024-01-30	386.53	387.50	381.35	386.10	359.35	145,709
2024-01-29	382.00	386.00	378.95	384.15	357.54	74,213
2024-01-26	371.00	389.75	358.80	385.73	359.01	328,024
2024-01-25	363.53	366.95	358.30	360.18	335.23	83,461
2024-01-24	365.00	369.65	357.80	365.05	339.76	224,014
2024-01-23	351.70	361.05	351.70	359.68	334.76	111,795
2024-01-22	359.00	359.95	348.35	353.83	329.31	375,206
2024-01-19	354.83	357.30	348.10	349.45	325.24	365,041
2024-01-18	355.15	362.00	344.20	354.15	329.62	182,005
2024-01-17	354.63	360.90	343.45	346.18	322.19	145,529
2024-01-16	358.93	362.15	356.40	358.30	333.48	112,591
2024-01-15	367.00	371.20	358.10	361.90	336.83	137,162
2024-01-12	363.53	373.40	354.35	366.18	336.62	177,090
2024-01-11	384.63	386.16	369.75	370.28	340.39	114,618
2024-01-10	383.00	386.35	379.75	381.18	350.41	135,984
2024-01-09	389.00	390.95	382.45	385.23	354.13	304,410
2024-01-08	378.40	385.47	374.55	384.43	353.40	336,119
2024-01-05	377.68	380.00	371.40	379.35	348.73	441,960
2024-01-04	381.35	396.02	377.90	380.10	349.42	89,150
2024-01-03	392.10	394.15	378.15	380.73	350.00	148,148
2024-01-02	405.00	405.00	388.95	392.50	360.82	111,202
2023-12-29	401.45	402.45	395.85	400.80	368.45	39,727
2023-12-28	402.00	405.55	397.30	398.63	366.45	39,118
2023-12-27	402.63	402.82	398.30	402.05	369.60	58,198
2023-12-22	404.10	404.10	395.00	398.60	366.43	37,101
2023-12-21	403.53	408.90	398.85	399.95	367.67	88,545
2023-12-20	407.10	409.45	403.15	407.50	374.61	99,720
2023-12-19	407.15	409.90	403.65	406.15	373.37	364,110

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.7500 EUR
2026-01-13	1.2500 EUR
2025-05-02	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
2020-01-14	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.