Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 647.85 | 649.60 | 639.30 | 647.20 | 567.39 | 40,947 |
| 2021-10-26 | 640.00 | 652.80 | 640.00 | 649.15 | 569.10 | 53,966 |
| 2021-10-25 | 648.70 | 648.70 | 638.20 | 640.00 | 561.08 | 124,392 |
| 2021-10-22 | 650.70 | 650.70 | 642.40 | 647.10 | 567.31 | 39,441 |
| 2021-10-21 | 657.00 | 657.00 | 637.10 | 642.00 | 562.83 | 129,552 |
| 2021-10-20 | 636.60 | 652.90 | 617.10 | 647.80 | 567.92 | 101,315 |
| 2021-10-19 | 658.00 | 658.40 | 648.40 | 651.10 | 570.81 | 42,407 |
| 2021-10-18 | 664.00 | 664.00 | 643.00 | 652.85 | 572.35 | 58,224 |
| 2021-10-15 | 678.00 | 678.00 | 666.50 | 670.15 | 587.51 | 91,087 |
| 2021-10-14 | 649.05 | 666.76 | 646.60 | 663.50 | 581.68 | 99,968 |
← NewerPage 22 of 22 · 1,270 trading days
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.