Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	230.50	245.15	230.50	242.75	241.03	82,467
2026-05-05	226.73	229.40	221.80	228.13	226.51	363,911
2026-05-01	232.20	232.20	232.20	232.20	230.56	0
2026-04-30	230.05	235.60	225.70	232.20	230.56	613,590
2026-04-29	236.10	236.10	229.65	232.18	230.53	374,897
2026-04-28	241.00	244.60	236.75	237.60	235.92	95,183
2026-04-27	239.00	245.00	239.00	243.43	241.70	66,947
2026-04-24	241.00	241.65	234.30	241.15	239.45	61,729
2026-04-23	237.00	241.10	233.10	238.28	236.59	102,254
2026-04-22	244.25	244.25	235.75	236.40	234.73	130,019
2026-04-21	249.00	249.00	242.65	243.40	241.68	137,643
2026-04-20	247.30	251.70	247.10	248.55	246.79	218,922
2026-04-17	249.78	257.00	242.35	255.25	253.45	191,013
2026-04-16	259.35	259.55	242.60	248.03	246.27	143,000
2026-04-15	267.30	267.30	250.65	253.95	252.16	199,985
2026-04-14	273.88	281.20	270.90	280.98	278.99	270,537
2026-04-13	260.00	274.10	256.35	273.80	271.87	216,952
2026-04-10	276.25	282.20	276.25	277.03	275.07	161,805
2026-04-09	275.20	275.35	270.30	272.10	270.18	143,033
2026-04-08	275.00	280.45	272.65	276.73	274.77	406,998
2026-04-07	266.68	267.95	256.15	257.98	256.15	43,276
2026-04-02	263.00	266.75	258.75	264.93	263.05	140,643
2026-04-01	261.40	267.10	260.10	264.70	262.83	90,697
2026-03-31	252.88	258.55	250.85	257.33	255.51	223,806
2026-03-30	248.73	254.80	246.20	254.55	252.75	8,784
2026-03-27	252.45	252.45	246.25	249.25	247.49	332,125
2026-03-26	248.73	260.60	245.70	253.23	251.44	342,309
2026-03-25	251.58	255.10	250.20	250.90	249.13	239,077
2026-03-24	247.15	250.85	241.70	246.55	244.81	628,455
2026-03-23	230.00	249.30	227.20	244.05	242.33	408,546
2026-03-20	236.35	236.90	227.15	231.90	230.26	160,178
2026-03-19	240.00	240.75	232.25	233.10	231.45	29,808
2026-03-18	250.00	251.15	241.40	244.55	242.82	46,948
2026-03-17	245.53	249.20	243.45	246.95	245.20	439,078
2026-03-16	250.63	253.28	246.45	250.15	248.38	406,605
2026-03-13	252.00	255.00	246.25	248.25	246.50	56,493
2026-03-12	256.00	257.55	251.20	255.48	253.67	229,317
2026-03-11	259.10	261.55	252.05	259.53	257.69	76,403
2026-03-10	263.45	264.90	258.20	263.85	261.99	238,528
2026-03-09	250.15	254.53	247.85	254.53	252.73	3,428
2026-03-06	261.00	263.50	254.35	256.48	254.66	19,362
2026-03-05	260.00	263.85	254.15	257.20	255.38	113,121
2026-03-04	255.68	258.25	251.95	255.80	253.99	141,596
2026-03-03	262.88	268.00	252.85	253.95	252.16	26,618
2026-03-02	275.45	278.90	268.40	270.53	268.61	35,950
2026-02-27	288.78	295.15	284.00	287.30	285.27	537,448
2026-02-26	289.00	291.85	284.55	289.70	287.65	96,100
2026-02-25	284.93	287.80	280.50	287.25	285.22	298,745
2026-02-24	285.20	291.00	284.00	286.55	284.53	8,023
2026-02-23	278.00	290.30	276.95	286.43	284.40	18,362
2026-02-20	279.68	282.75	274.90	278.43	276.46	407
2026-02-19	276.35	276.35	268.75	273.93	271.99	80,449
2026-02-18	275.00	277.15	266.65	277.15	275.19	110,857
2026-02-17	275.00	276.20	270.85	273.18	271.24	39,235
2026-02-16	285.00	285.45	270.85	271.80	269.88	206,475
2026-02-13	279.00	286.55	278.18	283.58	281.57	57,089
2026-02-12	283.53	286.25	278.00	279.25	277.28	879,495
2026-02-11	284.63	287.20	276.55	277.70	275.74	186,298
2026-02-10	297.00	297.05	276.75	286.03	284.00	215,335
2026-02-09	261.30	265.65	258.55	259.65	257.82	293,013

← NewerPage 3 of 22 · 1,269 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.