Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	508.40	508.40	494.75	507.40	466.45	105,503
2023-06-29	494.98	504.90	490.50	501.05	460.61	179,365
2023-06-28	511.40	511.40	497.25	499.55	459.23	347,838
2023-06-27	502.90	515.30	502.90	505.60	464.79	222,201
2023-06-26	503.85	505.50	496.70	500.95	460.52	94,320
2023-06-23	509.53	513.80	498.25	501.75	461.25	109,270
2023-06-22	508.50	513.00	505.40	512.25	470.91	53,516
2023-06-21	510.00	516.10	508.10	511.30	470.03	152,837
2023-06-20	517.38	518.00	512.80	515.20	473.62	44,746
2023-06-19	527.00	527.00	516.50	518.40	476.56	101,361
2023-06-16	518.58	532.20	510.60	531.70	488.79	112,972
2023-06-15	522.50	523.10	510.30	514.75	473.20	139,819
2023-06-14	517.75	525.80	509.70	524.05	481.75	89,076
2023-06-13	514.10	519.20	509.00	516.85	475.14	195,428
2023-06-12	504.98	512.40	500.70	510.50	469.30	222,481
2023-06-09	502.30	508.00	499.05	504.83	464.08	137,249
2023-06-08	504.30	504.30	496.50	501.80	461.30	444,934
2023-06-07	504.00	507.80	499.60	505.03	464.26	78,175
2023-06-06	500.10	503.00	500.10	501.45	460.98	89,552
2023-06-05	506.70	506.70	500.60	501.80	461.30	164,696
2023-06-02	505.18	509.30	500.50	506.70	465.80	159,770
2023-06-01	504.00	504.00	488.45	495.43	455.44	168,980
2023-05-31	504.98	505.20	495.90	498.50	458.27	503,140
2023-05-30	520.50	520.50	512.00	512.55	471.18	41,297
2023-05-26	514.98	520.60	508.60	519.35	477.43	338,920
2023-05-25	511.55	515.70	504.80	510.15	468.98	90,064
2023-05-24	518.58	520.70	510.90	512.25	470.91	139,231
2023-05-23	541.60	541.60	525.60	526.35	483.87	192,747
2023-05-22	536.10	543.40	533.60	542.80	498.99	193,027
2023-05-19	546.10	546.40	535.10	536.95	493.61	101,185
2023-05-18	540.70	547.10	537.60	545.25	501.24	90,032
2023-05-17	545.05	546.70	539.60	541.75	498.03	33,160
2023-05-16	550.00	550.20	544.40	546.70	502.58	46,412
2023-05-15	544.20	555.40	544.20	550.95	506.48	74,559
2023-05-12	545.05	558.50	541.70	544.25	500.32	77,219
2023-05-11	550.80	550.80	539.80	544.75	500.78	359,081
2023-05-10	553.00	553.00	539.20	539.65	496.10	284,210
2023-05-09	565.90	565.90	549.00	549.65	505.29	137,841
2023-05-05	563.84	563.84	558.10	560.65	515.40	55,196
2023-05-04	564.10	566.20	555.60	558.25	513.19	67,324
2023-05-03	572.60	574.90	563.50	567.75	521.93	192,122
2023-05-02	572.00	577.30	560.80	561.85	516.50	93,242
2023-04-28	572.40	584.90	572.40	579.65	523.86	73,804
2023-04-27	575.05	585.90	569.40	579.00	523.27	123,088
2023-04-26	583.05	587.82	563.80	568.95	514.19	203,652
2023-04-25	588.70	588.70	580.70	585.70	529.32	79,515
2023-04-24	578.00	587.70	577.97	583.45	527.29	51,179
2023-04-21	578.00	578.00	567.00	576.25	520.78	126,094
2023-04-20	565.60	577.10	565.60	575.50	520.11	181,152
2023-04-19	570.00	573.67	566.60	570.75	515.81	94,188
2023-04-18	573.05	580.30	568.10	571.90	516.85	134,910
2023-04-17	575.25	579.90	565.70	568.05	513.37	221,101
2023-04-14	572.00	581.30	570.64	576.15	520.69	68,777
2023-04-13	565.05	571.70	559.10	568.15	513.46	59,291
2023-04-12	556.90	564.10	552.60	554.35	500.99	52,822
2023-04-11	556.60	566.70	554.60	556.25	502.71	128,177
2023-04-06	555.05	562.80	549.90	555.00	501.58	110,656
2023-04-05	581.70	581.70	559.30	565.10	510.71	127,237
2023-04-04	594.30	598.40	581.10	582.80	526.70	119,029
2023-04-03	600.00	602.30	592.40	593.20	536.10	65,948

← NewerPage 15 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.