Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	664.80	673.00	639.00	650.00	572.65	95,569
2022-01-21	670.40	674.40	660.70	666.40	587.09	153,450
2022-01-20	686.40	686.40	670.30	681.30	600.22	127,967
2022-01-19	685.05	695.30	670.00	677.65	597.00	71,729
2022-01-18	673.75	678.90	660.20	670.95	591.10	127,422
2022-01-17	684.60	684.60	668.30	683.80	602.42	160,560
2022-01-14	677.60	677.60	659.30	664.80	585.68	148,087
2022-01-13	708.20	708.90	681.30	686.30	604.63	44,041
2022-01-12	717.05	719.30	706.30	716.55	628.19	40,712
2022-01-11	703.85	724.60	703.40	710.50	622.89	51,720
2022-01-10	734.80	737.40	691.40	694.05	608.47	83,169
2022-01-07	724.50	727.40	712.40	716.50	628.15	81,538
2022-01-06	720.20	729.30	716.10	719.70	630.95	125,681
2022-01-05	718.90	740.80	715.60	739.45	648.27	67,112
2022-01-04	709.60	722.40	709.60	717.90	629.38	126,556
2021-12-31	707.05	710.30	704.30	705.65	618.64	2,862
2021-12-30	709.60	709.60	701.50	707.60	620.35	29,029
2021-12-29	705.05	710.90	700.90	703.50	616.75	17,033
2021-12-24	691.05	693.00	687.00	690.50	605.35	807
2021-12-23	690.00	690.90	684.45	689.60	604.57	18,653
2021-12-22	686.30	687.90	677.50	684.35	599.96	118,103
2021-12-21	693.10	693.10	679.00	683.15	598.91	54,595
2021-12-20	670.70	686.80	667.70	680.90	596.94	152,813
2021-12-17	695.05	697.50	680.40	689.90	604.83	51,150
2021-12-16	712.00	712.00	691.20	696.75	610.83	125,589
2021-12-15	695.05	697.90	692.50	694.90	609.21	67,020
2021-12-14	694.10	701.20	687.40	689.50	604.48	79,355
2021-12-13	699.55	704.80	692.40	692.90	607.46	29,594
2021-12-10	700.00	709.80	698.40	698.95	612.76	21,976
2021-12-09	721.90	721.90	705.50	707.00	619.82	67,609
2021-12-08	727.05	739.90	717.44	717.80	629.29	87,645
2021-12-07	703.85	735.29	703.20	733.15	642.75	30,269
2021-12-06	675.80	698.90	675.80	697.35	611.36	32,327
2021-12-03	679.40	702.70	679.40	681.10	597.11	48,546
2021-12-02	692.40	700.00	687.70	693.65	608.12	32,603
2021-12-01	680.30	708.50	679.40	707.15	619.95	49,765
2021-11-30	668.70	686.20	668.70	679.30	595.54	106,795
2021-11-29	689.30	689.30	669.00	687.25	602.51	44,527
2021-11-26	690.00	716.40	662.70	662.85	581.11	36,159
2021-11-25	712.60	722.90	708.50	719.20	630.52	65,151
2021-11-24	700.40	712.20	700.40	710.15	622.58	45,253
2021-11-23	700.60	710.10	691.40	703.45	616.71	105,505
2021-11-22	718.90	721.10	705.20	710.60	622.98	47,283
2021-11-19	717.75	727.70	707.24	717.65	629.16	61,496
2021-11-18	721.65	729.60	718.40	718.40	629.81	49,820
2021-11-17	721.05	727.20	710.50	719.45	630.73	166,345
2021-11-16	694.20	720.30	694.20	714.55	626.44	133,856
2021-11-15	677.75	689.50	676.30	680.65	596.72	71,525
2021-11-12	668.60	679.70	665.00	677.35	593.83	56,945
2021-11-11	663.05	664.30	653.70	658.80	577.56	32,633
2021-11-10	683.80	683.80	662.50	665.75	583.66	32,617
2021-11-09	663.55	689.60	658.30	682.80	598.60	138,750
2021-11-08	660.00	669.00	655.80	664.15	582.25	40,693
2021-11-05	652.80	670.50	648.60	658.50	577.30	36,759
2021-11-04	648.60	651.80	642.90	647.00	567.22	60,657
2021-11-03	644.10	648.50	640.20	646.85	567.09	39,285
2021-11-02	652.60	652.60	642.30	642.85	563.58	35,963
2021-11-01	653.05	654.20	647.40	651.55	571.21	36,000
2021-10-29	640.60	648.60	640.50	647.25	567.44	25,503
2021-10-28	653.05	653.50	646.10	650.15	569.98	75,423

← NewerPage 21 of 22 · 1,263 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.