Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	450.53	453.95	437.65	440.25	404.72	217,547
2023-09-22	451.00	472.00	448.40	460.80	423.61	119,920
2023-09-21	451.70	458.15	451.70	452.95	416.39	188,248
2023-09-20	451.88	457.88	449.35	457.88	420.92	291,372
2023-09-19	458.65	458.65	454.20	456.30	419.47	425,567
2023-09-18	468.15	468.70	458.50	459.25	422.18	239,352
2023-09-15	472.83	476.00	468.96	469.53	431.63	200,001
2023-09-14	462.00	462.25	453.00	461.58	424.32	165,279
2023-09-13	461.15	464.90	461.15	461.30	424.07	120,206
2023-09-12	472.35	472.35	461.20	463.38	425.98	417,569
2023-09-11	472.40	474.05	467.75	468.70	430.87	44,112
2023-09-08	465.83	469.75	459.00	469.08	431.22	51,881
2023-09-07	465.00	472.95	460.20	462.70	425.36	153,606
2023-09-06	476.75	476.75	466.85	468.38	430.57	152,777
2023-09-05	484.68	486.30	477.75	479.85	441.12	86,879
2023-09-04	495.98	498.40	489.95	490.95	451.33	51,053
2023-09-01	491.53	495.35	487.85	487.85	448.48	55,084
2023-08-31	496.25	496.25	496.25	496.25	456.20	68,942
2023-08-30	500.10	502.20	492.90	498.75	458.50	68,514
2023-08-29	498.78	500.00	493.45	498.95	458.68	78,633
2023-08-25	492.95	492.95	485.75	487.05	447.74	87,669
2023-08-24	504.58	507.60	489.05	489.38	449.88	144,215
2023-08-23	504.00	504.60	496.80	499.43	459.12	28,172
2023-08-22	502.88	507.90	499.00	501.75	461.25	42,124
2023-08-21	493.63	502.50	490.10	500.20	459.83	240,646
2023-08-18	494.98	495.95	487.95	493.48	453.65	61,115
2023-08-17	502.00	505.60	495.70	497.08	456.96	133,494
2023-08-16	506.10	511.60	506.10	506.85	465.94	27,216
2023-08-15	515.28	517.10	505.50	506.70	465.80	43,029
2023-08-14	512.20	517.00	512.20	514.40	472.88	62,421
2023-08-11	526.90	526.90	515.20	517.90	476.10	46,194
2023-08-10	522.00	533.80	520.90	529.90	487.13	79,168
2023-08-09	522.00	525.30	516.90	519.10	477.20	86,212
2023-08-08	514.20	517.40	511.10	514.70	473.16	51,307
2023-08-07	510.60	520.00	510.60	518.40	476.56	85,602
2023-08-04	514.40	515.10	507.90	514.00	472.52	58,764
2023-08-03	504.10	511.00	503.10	508.65	467.60	168,894
2023-08-02	512.00	516.70	508.50	509.95	468.79	110,036
2023-08-01	519.53	524.00	514.70	520.05	478.08	133,381
2023-07-31	529.90	529.90	521.75	525.30	482.90	128,405
2023-07-28	542.50	546.20	522.60	532.75	489.75	175,137
2023-07-27	530.60	543.40	527.50	538.55	495.08	192,359
2023-07-26	525.60	525.60	512.90	523.75	481.48	125,442
2023-07-25	535.85	539.70	531.59	533.15	490.12	105,841
2023-07-24	542.60	542.60	531.20	533.20	490.17	98,094
2023-07-21	544.20	544.20	538.80	541.20	497.52	82,921
2023-07-20	527.00	543.40	527.00	542.45	498.67	189,830
2023-07-19	518.68	532.00	516.70	531.40	488.51	211,522
2023-07-18	491.65	494.35	487.05	493.45	453.62	178,147
2023-07-17	494.98	500.80	487.15	490.38	450.80	58,781
2023-07-14	495.00	504.30	495.00	501.35	460.89	31,675
2023-07-13	502.30	504.00	496.70	502.93	462.33	62,222
2023-07-12	493.53	501.30	489.35	500.55	460.15	87,515
2023-07-11	486.88	489.40	483.75	488.65	449.21	29,776
2023-07-10	475.20	481.20	474.75	480.83	442.02	30,585
2023-07-07	476.00	479.80	474.50	477.18	438.66	31,608
2023-07-06	486.78	486.95	474.25	475.33	436.96	100,760
2023-07-05	495.65	502.20	488.75	490.65	451.05	241,470
2023-07-04	502.50	507.10	502.50	506.25	465.39	42,266
2023-07-03	505.65	509.00	501.10	503.53	462.89	100,193

← NewerPage 14 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.