Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	494.98	497.48	478.30	497.48	445.99	59,131
2022-07-14	497.35	501.70	492.00	497.73	446.22	43,145
2022-07-13	504.40	508.00	491.85	500.45	448.66	28,107
2022-07-12	490.10	504.90	488.75	503.58	451.46	32,573
2022-07-11	492.20	496.70	484.65	495.03	443.80	80,554
2022-07-08	508.98	510.00	493.10	501.10	449.24	70,336
2022-07-07	493.28	509.70	481.55	506.35	453.95	98,031
2022-07-06	485.50	492.40	485.50	489.43	438.78	56,469
2022-07-05	493.55	494.90	474.45	479.95	430.28	108,845
2022-07-04	491.85	497.60	488.60	491.20	440.37	40,488
2022-07-01	486.50	498.20	481.55	486.65	436.29	31,741
2022-06-30	492.20	492.55	480.45	489.95	439.25	77,684
2022-06-29	493.15	502.60	493.00	497.93	446.40	116,043
2022-06-28	504.00	511.00	500.30	504.58	452.36	82,600
2022-06-27	508.98	512.10	493.20	497.40	445.93	102,679
2022-06-24	493.28	506.10	486.95	504.08	451.91	164,932
2022-06-23	487.85	492.40	476.75	489.40	438.75	187,965
2022-06-22	484.43	487.95	479.10	487.18	436.76	357,434
2022-06-21	487.65	500.30	487.65	492.93	441.91	54,749
2022-06-20	489.50	489.50	483.20	486.33	436.00	28,885
2022-06-17	492.23	493.00	480.15	483.10	433.11	429,184
2022-06-16	502.50	502.50	489.08	489.78	439.09	335,002
2022-06-15	504.30	509.70	498.75	507.25	454.76	856,737
2022-06-14	487.94	499.65	487.94	489.90	439.20	77,119
2022-06-13	503.60	503.60	487.85	496.65	445.25	75,016
2022-06-10	512.00	516.40	508.50	509.50	456.77	110,950
2022-06-09	517.38	525.80	514.00	515.40	462.06	63,166
2022-06-08	529.60	529.60	518.40	522.30	468.25	97,835
2022-06-07	527.00	527.00	517.90	524.10	469.86	45,319
2022-06-06	524.70	531.60	524.70	526.95	472.42	244,307
2022-06-01	509.65	519.50	505.20	509.60	456.86	91,246
2022-05-31	510.30	510.30	500.90	504.13	451.95	204,822
2022-05-30	506.98	511.20	489.00	508.40	455.79	368,406
2022-05-27	472.83	489.00	471.20	487.28	436.85	103,519
2022-05-26	452.10	468.95	452.10	468.03	419.59	149,355
2022-05-25	453.20	453.20	441.15	452.03	405.25	65,386
2022-05-24	449.00	451.95	441.95	448.85	402.40	313,121
2022-05-23	458.60	458.60	444.55	453.55	406.61	99,397
2022-05-20	456.53	461.70	446.55	450.45	403.83	150,772
2022-05-19	459.50	459.50	445.55	453.90	406.93	887,661
2022-05-18	471.10	471.10	463.00	464.73	416.63	66,361
2022-05-17	466.00	475.50	462.25	469.03	420.49	199,727
2022-05-16	461.45	461.45	452.60	458.25	410.83	541,451
2022-05-13	454.93	460.10	447.50	457.53	410.18	71,816
2022-05-12	451.70	451.70	433.00	448.80	402.35	98,264
2022-05-11	454.40	463.40	449.95	457.93	410.54	274,601
2022-05-10	442.45	454.00	441.25	443.10	397.24	92,153
2022-05-09	461.25	461.25	442.38	445.03	398.97	243,783
2022-05-06	469.00	470.90	452.01	461.15	413.43	75,838
2022-05-05	494.13	498.35	469.85	470.98	422.23	87,485
2022-05-04	484.98	492.20	480.82	482.23	432.32	65,105
2022-05-03	498.88	511.00	487.15	491.03	440.21	160,831
2022-04-29	511.30	526.90	511.30	512.55	451.55	135,992
2022-04-28	500.00	516.50	497.20	504.53	444.48	197,060
2022-04-27	500.78	509.80	499.20	504.23	444.22	87,206
2022-04-26	513.08	518.90	501.25	507.50	447.10	75,937
2022-04-25	520.00	525.00	502.80	506.40	446.13	598,264
2022-04-22	515.10	534.20	515.10	526.75	464.06	238,333
2022-04-21	544.20	559.40	537.40	555.10	489.04	321,960
2022-04-20	531.05	545.60	529.30	542.25	477.72	101,379

← NewerPage 19 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.