Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	411.78	420.40	406.95	407.28	374.40	110,219
2023-12-15	428.15	428.70	415.25	417.08	383.41	295,904
2023-12-14	420.53	429.95	406.50	426.98	392.51	619,296
2023-12-13	413.00	413.00	404.05	409.18	376.15	133,300
2023-12-12	411.58	416.00	407.00	411.68	378.45	88,979
2023-12-11	413.93	416.30	407.15	410.30	377.18	491,671
2023-12-08	403.40	418.80	400.95	414.93	381.44	125,640
2023-12-07	400.10	406.75	396.50	402.58	370.08	427,943
2023-12-06	400.83	405.45	399.80	403.83	371.23	198,220
2023-12-05	396.58	403.40	395.55	399.00	366.80	62,341
2023-12-04	406.55	406.55	390.50	399.38	367.14	103,634
2023-12-01	397.35	397.35	390.60	394.20	362.38	101,822
2023-11-30	390.73	394.85	386.55	393.88	362.09	146,049
2023-11-29	391.20	398.75	389.15	390.25	358.75	120,484
2023-11-28	399.53	407.25	391.60	394.65	362.80	112,050
2023-11-27	409.40	410.55	403.80	405.00	372.31	223,543
2023-11-24	406.00	408.65	402.60	406.45	373.65	113,269
2023-11-23	400.35	406.30	400.35	405.68	372.93	33,113
2023-11-22	396.00	404.40	396.00	403.70	371.12	146,543
2023-11-21	400.20	405.90	397.35	398.75	366.57	113,554
2023-11-20	407.30	407.30	401.35	403.85	371.26	96,406
2023-11-17	401.05	407.80	397.00	404.05	371.44	117,896
2023-11-16	400.00	413.10	399.08	399.43	367.19	68,009
2023-11-15	412.00	421.00	405.50	411.18	377.99	121,240
2023-11-14	393.00	408.50	393.00	408.50	375.53	157,717
2023-11-13	396.00	398.35	390.60	394.15	362.34	103,150
2023-11-10	400.20	409.85	386.25	393.05	361.33	122,123
2023-11-09	402.20	409.10	402.20	407.58	374.68	86,796
2023-11-08	397.30	406.20	395.70	403.63	371.05	111,070
2023-11-07	394.60	403.45	394.60	400.65	368.31	170,990
2023-11-06	409.15	409.15	395.95	398.70	366.52	138,707
2023-11-03	404.53	412.90	393.00	407.85	374.93	97,933
2023-11-02	389.53	400.60	379.65	394.78	362.91	166,646
2023-11-01	382.45	384.70	376.95	382.35	351.49	97,866
2023-10-31	380.00	384.50	377.50	381.33	350.55	310,133
2023-10-30	380.65	385.80	380.65	382.85	351.95	312,492
2023-10-27	384.53	386.30	379.75	383.35	352.41	132,793
2023-10-26	388.68	396.35	382.00	383.73	352.75	115,170
2023-10-25	397.25	398.40	385.30	393.73	361.95	464,442
2023-10-24	403.45	408.60	399.00	407.75	374.84	70,018
2023-10-23	403.10	404.20	396.80	404.00	371.39	122,336
2023-10-20	406.00	406.75	402.30	403.53	370.96	114,335
2023-10-19	405.05	415.80	403.10	408.95	375.94	227,481
2023-10-18	408.25	414.30	405.85	408.95	375.94	129,623
2023-10-17	403.20	412.70	401.20	407.73	374.82	43,170
2023-10-16	403.00	410.75	402.30	409.90	376.82	481,763
2023-10-13	415.00	425.00	404.75	405.53	372.80	99,412
2023-10-12	427.00	432.25	416.05	416.18	382.59	159,634
2023-10-11	420.00	434.10	416.60	428.30	393.73	249,507
2023-10-10	423.83	435.00	417.45	434.10	399.06	160,604
2023-10-09	423.10	423.10	417.80	419.48	385.62	262,422
2023-10-06	420.00	425.60	414.95	425.40	391.07	43,002
2023-10-05	420.93	423.15	415.45	421.38	387.37	69,767
2023-10-04	417.73	427.35	412.85	421.55	387.53	88,769
2023-10-03	425.00	425.75	419.60	421.18	387.18	169,309
2023-10-02	437.10	437.10	425.70	428.25	393.69	79,916
2023-09-29	436.68	440.70	431.40	431.63	396.79	60,352
2023-09-28	425.63	432.00	423.50	429.93	395.23	123,160
2023-09-27	430.00	437.65	426.60	427.90	393.36	94,216
2023-09-26	432.95	432.95	427.25	431.08	396.28	190,135

← NewerPage 13 of 22 · 1,269 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.