Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	599.85	603.50	596.30	601.95	544.01	97,103
2023-03-30	589.65	599.20	587.30	597.25	539.76	112,930
2023-03-29	585.65	590.20	579.50	586.05	529.64	128,391
2023-03-28	582.50	583.90	571.50	574.10	518.84	54,111
2023-03-27	585.05	587.20	571.70	572.75	517.62	70,391
2023-03-24	574.50	580.70	569.50	577.15	521.60	157,070
2023-03-23	569.00	581.70	569.00	577.75	522.14	78,606
2023-03-22	567.85	574.80	567.30	571.45	516.45	70,521
2023-03-21	560.60	573.30	560.60	568.60	513.87	208,057
2023-03-20	536.60	565.20	536.60	557.30	503.66	377,495
2023-03-17	559.90	559.90	544.50	547.05	494.39	248,990
2023-03-16	551.35	558.80	538.00	556.15	502.62	61,842
2023-03-15	564.70	564.70	535.70	550.30	497.33	189,608
2023-03-14	551.00	570.90	551.00	566.70	512.15	110,327
2023-03-13	572.50	573.90	545.80	549.30	496.43	82,648
2023-03-10	571.05	580.00	562.50	570.55	515.63	62,502
2023-03-09	580.40	580.40	573.10	579.85	524.04	63,257
2023-03-08	574.30	582.50	572.24	581.15	525.21	796,364
2023-03-07	575.05	580.10	571.20	575.15	519.79	38,461
2023-03-06	582.40	585.90	576.00	579.85	524.04	43,927
2023-03-03	571.65	580.80	569.50	579.80	523.99	114,063
2023-03-02	552.90	572.00	552.90	570.30	515.41	199,313
2023-03-01	562.00	571.00	560.90	562.15	508.04	265,512
2023-02-28	558.50	558.50	554.20	555.95	502.44	144,024
2023-02-27	556.30	564.80	556.30	563.45	509.22	64,098
2023-02-24	581.70	581.70	552.90	556.35	502.80	114,099
2023-02-23	583.60	583.60	576.20	578.35	522.68	150,999
2023-02-22	575.25	583.10	572.30	577.10	521.55	103,049
2023-02-21	588.10	592.30	576.50	586.55	530.09	97,307
2023-02-20	591.15	592.10	582.70	591.85	534.88	104,168
2023-02-17	595.60	595.60	578.70	589.50	532.76	450,554
2023-02-16	587.05	601.10	584.90	596.25	538.86	179,701
2023-02-15	544.30	596.20	534.80	580.50	524.62	304,795
2023-02-14	570.50	570.50	559.20	562.95	508.76	140,468
2023-02-13	560.70	570.90	556.40	568.00	513.33	41,324
2023-02-10	575.00	575.00	556.20	558.90	505.10	102,803
2023-02-09	578.00	583.60	573.73	580.50	524.62	68,994
2023-02-08	581.65	581.90	566.50	567.50	512.88	74,147
2023-02-07	578.70	581.10	570.40	572.55	517.44	37,456
2023-02-06	593.00	593.00	573.00	578.30	522.64	92,574
2023-02-03	585.00	598.60	585.00	597.25	539.76	131,606
2023-02-02	574.10	596.00	571.40	593.15	536.06	196,836
2023-02-01	572.00	573.00	562.60	563.60	509.35	170,497
2023-01-31	566.00	571.80	555.80	571.05	516.08	280,103
2023-01-30	556.50	567.50	550.70	566.25	511.75	95,676
2023-01-27	547.85	561.10	540.10	558.10	504.38	191,399
2023-01-26	538.80	548.30	534.20	547.70	494.98	236,572
2023-01-25	539.65	542.70	531.10	533.85	482.47	51,022
2023-01-24	544.40	545.40	536.10	539.80	487.84	95,017
2023-01-23	535.05	539.30	531.60	539.25	487.35	141,884
2023-01-20	535.55	536.40	528.00	532.05	480.84	105,079
2023-01-19	544.10	546.33	528.60	529.85	478.85	221,774
2023-01-18	554.00	561.10	543.40	544.05	491.68	122,890
2023-01-17	559.05	560.60	551.90	553.45	500.18	90,507
2023-01-16	560.90	562.90	557.30	559.95	506.05	88,398
2023-01-13	557.05	564.60	551.10	562.15	503.97	114,345
2023-01-12	544.30	558.30	544.30	552.15	495.01	295,116
2023-01-11	528.60	546.30	524.30	540.85	484.88	104,180
2023-01-10	525.35	525.35	516.70	523.50	469.32	79,470
2023-01-09	527.45	529.80	525.80	528.75	474.03	109,098

← NewerPage 16 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.