Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	440.45	445.35	438.50	444.55	398.54	48,474
2022-10-10	442.83	448.40	438.05	444.88	398.84	85,297
2022-10-07	449.25	454.95	446.20	447.78	401.44	99,886
2022-10-06	468.45	468.65	453.75	456.68	409.41	45,975
2022-10-05	470.00	480.50	461.75	463.85	415.85	245,881
2022-10-04	460.15	483.30	460.15	479.68	430.03	188,724
2022-10-03	453.00	458.55	447.20	454.75	407.69	52,897
2022-09-30	457.15	458.59	446.55	457.30	409.98	280,891
2022-09-29	460.35	461.50	450.25	454.23	407.22	90,370
2022-09-28	453.00	462.79	447.55	461.38	413.63	99,907
2022-09-27	472.95	472.95	457.25	458.65	411.19	101,552
2022-09-26	474.40	483.10	473.00	473.60	424.59	52,384
2022-09-23	494.50	496.00	476.85	477.13	427.75	71,148
2022-09-22	491.85	503.10	490.00	495.88	444.56	78,453
2022-09-21	492.98	503.00	488.85	501.65	449.74	69,957
2022-09-20	500.10	503.80	470.20	495.38	444.11	327,619
2022-09-16	500.00	543.70	492.25	494.98	443.75	97,902
2022-09-15	520.78	521.50	502.70	503.98	451.82	78,451
2022-09-14	517.28	539.04	514.10	519.20	465.47	133,425
2022-09-13	524.98	539.90	522.80	524.15	469.91	55,587
2022-09-12	522.10	534.00	521.70	529.85	475.02	299,183
2022-09-09	514.70	527.90	514.70	523.35	469.19	46,374
2022-09-08	507.30	520.50	507.30	514.15	460.94	214,591
2022-09-07	494.98	514.50	493.75	513.80	460.63	513,954
2022-09-06	494.98	501.90	492.80	500.60	448.79	1,418,430
2022-09-05	490.00	494.29	484.25	492.20	441.26	68,973
2022-09-02	498.98	499.20	488.40	496.00	444.67	86,149
2022-09-01	495.35	495.35	485.60	489.38	438.73	88,654
2022-08-31	518.98	519.70	502.97	504.28	452.09	74,959
2022-08-30	512.40	527.70	511.90	514.15	460.94	127,562
2022-08-26	548.10	548.10	524.30	526.90	472.37	48,648
2022-08-25	540.30	549.40	540.30	543.70	487.43	76,797
2022-08-24	531.45	544.90	530.40	543.50	487.25	50,222
2022-08-23	535.45	546.60	533.40	535.90	480.44	54,037
2022-08-22	555.00	555.00	537.90	540.15	484.25	30,793
2022-08-19	565.65	567.20	557.00	558.10	500.34	49,327
2022-08-18	561.30	571.10	561.30	562.25	504.06	79,160
2022-08-17	562.00	571.10	562.00	562.40	504.20	39,048
2022-08-16	564.16	564.16	558.30	562.70	504.47	145,322
2022-08-15	559.50	564.30	559.50	560.40	502.41	20,622
2022-08-12	561.85	565.50	556.50	560.05	502.09	33,789
2022-08-11	557.35	561.30	553.50	558.70	500.88	76,780
2022-08-10	542.30	555.20	537.90	555.15	497.70	64,548
2022-08-09	551.15	553.70	545.88	547.10	490.48	187,966
2022-08-08	552.50	555.10	545.90	551.75	494.65	46,850
2022-08-05	557.05	557.50	540.50	543.40	487.16	47,685
2022-08-04	558.00	559.80	551.10	555.25	497.79	42,171
2022-08-03	539.30	554.70	539.30	553.40	496.13	37,612
2022-08-02	549.05	552.90	540.67	542.55	486.40	55,930
2022-08-01	557.10	557.10	548.60	553.25	496.00	40,334
2022-07-29	557.05	564.50	550.60	559.20	501.33	235,249
2022-07-28	530.00	557.00	525.11	556.00	498.46	86,568
2022-07-27	518.00	530.90	511.80	528.75	474.03	92,579
2022-07-26	532.10	532.70	518.90	524.60	470.31	72,267
2022-07-25	531.25	537.30	526.70	531.90	476.85	69,227
2022-07-22	526.00	534.50	525.00	531.45	476.45	32,673
2022-07-21	529.75	533.00	523.60	526.85	472.33	40,260
2022-07-20	531.55	531.90	520.30	527.05	472.51	202,567
2022-07-19	510.00	529.90	506.30	527.65	473.04	43,569
2022-07-18	510.88	516.40	501.30	508.40	455.79	133,165

← NewerPage 18 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.