Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	292.00	292.85	283.95	288.05	288.05	121,408
2026-07-29	275.00	292.85	272.60	289.48	289.48	204,071
2026-07-28	247.10	250.65	244.95	249.95	249.95	180,867
2026-07-27	246.00	249.10	243.10	245.00	245.00	27,494
2026-07-24	236.40	240.75	236.40	240.75	240.75	58,506
2026-07-23	249.05	249.05	237.50	238.25	238.25	193
2026-07-22	251.05	251.05	245.60	250.30	250.30	22,413
2026-07-21	251.58	254.40	250.40	250.75	250.75	29,521
2026-07-20	250.05	257.65	250.05	254.80	254.80	46,392
2026-07-17	254.93	255.50	247.55	250.88	250.88	82,141
2026-07-16	253.00	255.40	249.10	254.48	254.48	361,017
2026-07-15	251.00	255.70	247.85	252.98	252.98	33,498
2026-07-14	245.00	248.20	242.45	244.43	244.43	60,981
2026-07-13	249.00	251.00	246.75	248.53	248.53	1,916
2026-07-10	246.00	249.15	238.45	249.15	249.15	2,264
2026-07-09	245.63	246.28	242.45	245.45	245.45	9,735
2026-07-08	250.78	250.95	239.13	239.13	239.13	375,039
2026-07-07	248.00	258.10	246.05	252.85	252.85	69,096
2026-07-06	250.00	253.25	245.70	249.60	249.60	109,297
2026-07-03	244.83	252.90	244.70	248.93	248.93	48,200
2026-07-02	248.40	253.40	245.75	253.40	253.40	469,185
2026-07-01	249.93	253.95	241.35	246.75	246.75	66,160
2026-06-30	259.63	260.60	244.60	248.88	248.88	219,409
2026-06-29	262.05	270.20	261.60	266.68	266.68	407,247
2026-06-26	264.45	270.50	264.45	266.38	266.38	2,681
2026-06-25	267.93	272.60	265.35	268.18	268.18	413,402
2026-06-24	259.30	268.00	256.00	265.90	265.90	276,033
2026-06-23	262.82	269.60	262.82	264.08	264.08	138,875
2026-06-22	270.05	272.85	265.90	267.98	267.98	332,260
2026-06-19	275.15	276.85	269.30	271.60	271.60	314,505
2026-06-18	262.90	277.00	262.90	276.78	276.78	22,972
2026-06-17	264.88	267.05	262.00	264.35	264.35	7,061
2026-06-16	262.53	267.05	256.45	265.93	265.93	104,980
2026-06-15	278.00	280.35	261.65	263.28	263.28	214,574
2026-06-12	266.45	276.20	266.45	268.55	268.55	45,474
2026-06-11	252.73	261.70	249.65	257.98	257.98	54,626
2026-06-10	253.00	258.05	251.05	255.48	255.48	793,241
2026-06-09	249.58	261.15	243.60	255.85	255.85	210,277
2026-06-08	244.25	252.90	243.60	250.43	250.43	820,888
2026-06-05	253.20	253.20	247.68	247.68	247.68	847,450
2026-06-04	244.10	254.55	244.10	247.30	247.30	133,263
2026-06-03	251.53	258.05	245.03	245.03	245.03	1,881,003
2026-06-02	248.05	254.40	248.05	252.60	252.60	438
2026-06-01	255.00	257.80	247.55	247.65	245.90	73,931
2026-05-29	254.00	258.65	250.25	255.63	253.82	63,392
2026-05-28	247.00	254.35	246.85	251.65	249.87	1,152,643
2026-05-27	244.00	253.15	242.45	248.83	247.07	295,842
2026-05-26	245.83	250.50	239.75	241.23	239.52	95,987
2026-05-22	250.00	252.15	241.70	242.80	241.08	786
2026-05-21	241.25	251.50	240.75	244.55	242.82	5,043
2026-05-20	238.80	250.30	238.80	248.73	246.97	872,710
2026-05-19	239.00	244.05	238.80	241.90	240.19	642,719
2026-05-18	234.53	241.55	230.30	239.00	237.31	100,429
2026-05-15	241.63	246.25	236.58	236.58	234.90	51,910
2026-05-14	241.00	244.50	238.75	244.50	242.77	10,839
2026-05-13	239.53	240.61	235.55	239.25	237.56	316,223
2026-05-12	239.00	244.00	237.55	238.30	236.62	252,882
2026-05-11	244.73	245.00	236.45	238.58	236.89	249,976
2026-05-08	245.00	249.25	239.40	246.43	244.68	95,898
2026-05-07	244.53	254.15	239.55	247.93	246.17	3,278

← NewerPage 2 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.