Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	526.00	527.70	515.10	527.70	473.09	73,384
2023-01-05	512.00	519.80	505.70	518.15	464.53	87,951
2023-01-04	491.50	511.00	491.50	509.10	456.41	74,693
2023-01-03	484.00	494.55	483.00	489.80	439.11	93,511
2022-12-30	480.85	480.85	475.46	479.08	429.50	52,296
2022-12-29	473.45	483.20	472.95	482.73	432.77	36,627
2022-12-28	480.00	483.80	475.40	475.85	426.61	37,487
2022-12-23	468.60	476.00	468.60	470.95	422.21	23,551
2022-12-22	472.30	484.70	472.30	475.05	425.89	138,366
2022-12-21	471.20	482.70	471.20	482.30	432.39	56,542
2022-12-20	474.88	485.85	464.35	466.90	418.58	535,927
2022-12-19	484.35	492.60	484.35	484.83	434.65	65,667
2022-12-16	490.98	493.20	481.35	487.78	437.30	217,577
2022-12-15	512.40	512.40	491.40	495.83	444.51	223,337
2022-12-14	521.08	525.00	517.70	523.80	469.59	107,310
2022-12-13	519.40	533.00	519.40	524.00	469.77	215,748
2022-12-12	521.28	522.40	516.20	519.05	465.33	157,266
2022-12-09	527.80	527.80	519.30	522.75	468.65	55,566
2022-12-08	523.38	526.00	518.40	521.70	467.71	51,052
2022-12-07	537.50	537.50	521.80	521.80	467.80	92,829
2022-12-06	542.00	548.50	542.00	544.70	488.33	85,813
2022-12-05	560.00	571.86	543.80	547.00	490.39	245,903
2022-12-02	566.20	566.20	554.30	557.65	499.94	209,304
2022-12-01	567.35	574.20	563.00	567.10	508.41	54,253
2022-11-30	553.20	571.50	553.20	569.15	510.25	123,892
2022-11-29	554.80	559.40	546.10	552.95	495.73	65,616
2022-11-28	538.00	546.60	538.00	545.65	489.18	163,939
2022-11-25	546.20	548.10	542.40	545.65	489.18	83,855
2022-11-24	542.00	550.30	539.73	548.35	491.60	35,315
2022-11-23	551.05	554.00	537.10	546.60	490.03	84,383
2022-11-22	551.90	551.90	541.70	542.45	486.31	69,641
2022-11-21	546.50	552.00	546.50	549.90	492.99	67,948
2022-11-18	542.10	552.90	542.10	552.15	495.01	115,469
2022-11-17	531.45	543.00	531.45	539.55	483.71	118,252
2022-11-16	538.40	546.30	534.50	536.20	480.71	140,201
2022-11-15	542.80	549.70	542.80	545.05	488.64	58,230
2022-11-14	546.10	546.10	533.60	540.10	484.21	254,805
2022-11-11	552.80	558.80	537.70	544.85	488.46	122,427
2022-11-10	514.88	535.20	507.10	532.35	477.26	157,493
2022-11-09	514.40	514.40	510.10	514.40	461.17	187,738
2022-11-08	502.20	517.60	500.80	515.90	462.51	96,784
2022-11-07	500.98	510.60	498.65	505.15	452.87	81,755
2022-11-04	484.00	549.50	481.75	498.40	446.82	84,413
2022-11-03	471.30	471.30	471.30	471.30	422.53	221,462
2022-11-02	474.60	474.60	474.60	474.60	425.48	58,263
2022-11-01	474.60	474.60	474.60	474.60	425.48	140,399
2022-10-31	463.83	463.83	463.83	463.83	415.82	361,671
2022-10-28	464.43	464.43	464.43	464.43	416.36	64,428
2022-10-27	472.93	472.93	472.93	472.93	423.98	106,241
2022-10-26	479.05	479.05	479.05	479.05	429.47	55,529
2022-10-25	470.93	470.93	470.93	470.93	422.19	121,618
2022-10-24	458.00	462.65	451.05	457.13	409.82	111,200
2022-10-21	456.15	460.10	445.80	454.13	407.13	134,290
2022-10-20	468.35	468.35	468.35	468.35	419.88	113,391
2022-10-19	462.00	467.40	458.45	460.13	412.51	28,109
2022-10-18	470.00	473.55	463.75	466.25	418.00	85,934
2022-10-17	441.55	465.65	441.55	462.65	414.77	90,353
2022-10-14	453.73	460.35	445.85	449.58	403.05	186,187
2022-10-13	445.00	447.50	427.90	444.40	398.41	352,325
2022-10-12	446.00	450.95	440.90	446.50	400.29	134,113

← NewerPage 17 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.