Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	531.55	533.90	520.60	531.30	468.07	165,334
2022-04-14	529.60	538.70	529.60	535.85	472.08	100,037
2022-04-13	536.10	537.90	511.30	525.15	462.65	109,236
2022-04-12	525.28	537.20	521.20	529.95	466.88	324,841
2022-04-11	545.05	551.30	532.20	533.25	469.79	56,051
2022-04-08	559.00	559.00	546.10	549.80	484.37	49,679
2022-04-07	553.05	561.00	546.20	546.60	481.55	88,080
2022-04-06	583.60	583.60	553.70	556.75	490.49	150,539
2022-04-05	585.70	585.70	577.30	582.25	512.96	161,538
2022-04-04	574.40	585.70	567.90	585.45	515.78	449,449
2022-04-01	577.70	577.70	570.60	574.35	506.00	124,204
2022-03-31	587.15	595.50	573.30	576.55	507.94	67,151
2022-03-30	590.50	599.40	580.00	583.40	513.97	127,099
2022-03-29	592.90	607.80	590.90	600.55	529.08	95,575
2022-03-28	582.50	592.60	579.50	587.70	517.76	75,362
2022-03-25	580.00	592.78	576.10	582.60	513.27	84,005
2022-03-24	583.35	590.50	573.90	576.30	507.72	57,161
2022-03-23	585.05	598.10	574.60	578.40	509.57	363,020
2022-03-22	590.80	601.70	590.80	595.55	524.68	141,739
2022-03-21	602.40	607.70	592.60	592.95	522.38	134,901
2022-03-18	595.05	604.62	587.80	600.95	529.43	139,372
2022-03-17	590.60	597.20	586.80	592.70	522.16	205,123
2022-03-16	576.10	600.90	576.10	588.35	518.33	110,903
2022-03-15	554.00	560.00	538.20	557.65	491.29	71,698
2022-03-14	561.05	571.70	546.28	566.65	499.21	189,915
2022-03-11	551.85	575.50	544.00	558.30	491.86	78,433
2022-03-10	577.80	577.80	547.70	548.30	483.05	84,281
2022-03-09	542.90	581.70	542.90	577.80	509.04	132,416
2022-03-08	530.00	556.60	526.90	536.35	472.52	53,998
2022-03-07	524.00	556.20	524.00	544.75	479.92	91,640
2022-03-04	595.27	595.27	558.02	561.20	494.41	104,921
2022-03-03	617.45	620.10	602.10	604.20	532.30	44,912
2022-03-02	609.05	626.70	601.20	623.10	548.95	100,032
2022-03-01	634.60	637.20	611.63	612.60	539.70	123,884
2022-02-28	628.30	639.50	611.30	638.30	562.34	111,325
2022-02-25	637.05	640.90	615.30	639.65	563.53	54,188
2022-02-24	615.35	624.40	602.70	616.70	543.31	243,712
2022-02-23	643.05	660.10	639.70	645.90	569.03	337,918
2022-02-22	637.45	651.80	634.61	642.75	566.26	45,115
2022-02-21	674.40	674.40	646.60	649.05	571.81	54,245
2022-02-18	676.60	676.60	662.70	667.20	587.80	83,724
2022-02-17	661.90	682.00	661.90	666.25	586.96	80,566
2022-02-16	635.05	640.10	624.30	632.45	557.18	102,687
2022-02-15	613.85	633.10	613.10	631.00	555.91	69,921
2022-02-14	612.00	616.20	595.10	613.55	540.53	62,167
2022-02-11	628.80	628.80	618.50	620.50	546.66	70,280
2022-02-10	650.46	650.46	628.20	629.30	554.41	366,965
2022-02-09	644.95	655.30	644.95	645.70	568.86	309,612
2022-02-08	651.45	656.60	636.40	640.30	564.10	61,710
2022-02-07	655.30	655.30	642.10	650.10	572.73	29,014
2022-02-04	659.55	664.80	648.00	649.75	572.43	171,249
2022-02-03	678.70	678.70	655.50	658.95	580.53	116,432
2022-02-02	686.00	693.10	679.00	682.10	600.93	67,512
2022-02-01	664.00	676.00	662.30	673.05	592.95	27,031
2022-01-31	656.00	663.00	650.30	654.65	576.74	121,132
2022-01-28	667.05	675.30	632.40	647.40	570.35	80,496
2022-01-27	654.50	655.80	640.30	652.45	574.80	50,797
2022-01-26	650.70	662.50	650.70	656.95	578.77	47,994
2022-01-25	665.05	665.20	641.20	644.55	567.84	312,210
2022-01-24	664.80	673.00	639.00	650.00	572.65	95,569

← NewerPage 20 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.