Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	255.53	257.70	245.40	257.70	255.88	158,754
2026-02-05	261.30	265.95	256.10	259.25	257.42	51,298
2026-02-04	256.53	265.50	251.70	264.68	262.80	19,750
2026-02-03	261.53	262.65	256.90	257.03	255.21	224,635
2026-02-02	261.00	264.20	255.00	259.40	257.57	335,657
2026-01-30	265.00	265.75	262.95	263.90	262.04	1,528
2026-01-29	269.35	269.35	261.45	263.10	261.24	162,502
2026-01-28	269.00	270.00	259.10	265.75	263.87	89,796
2026-01-27	277.93	278.15	272.05	274.85	272.91	115,026
2026-01-26	275.00	276.25	272.80	273.85	271.91	270,065
2026-01-23	278.25	280.05	274.70	274.88	272.93	584,210
2026-01-22	282.73	283.85	278.45	280.83	278.84	85,473
2026-01-21	273.53	277.00	271.70	274.65	272.71	486,867
2026-01-20	268.53	276.85	266.00	271.60	269.68	210,681
2026-01-19	281.00	282.85	275.60	275.78	273.83	554,723
2026-01-16	299.35	301.70	287.45	287.80	285.77	376,103
2026-01-15	315.00	319.55	298.30	300.68	298.55	518,530
2026-01-14	308.73	318.50	307.30	311.08	308.88	608,394
2026-01-13	310.15	319.80	303.50	308.45	306.27	31,192
2026-01-12	318.00	320.50	312.75	314.78	311.31	8,231
2026-01-09	312.83	320.05	311.55	318.70	315.19	9,745
2026-01-08	300.20	309.78	300.00	308.93	305.52	188,571
2026-01-07	314.95	314.95	296.90	304.90	301.54	1,091,786
2026-01-06	302.00	317.85	302.00	316.95	313.46	372,310
2026-01-05	307.00	311.80	299.90	303.20	299.86	1,399,330
2026-01-02	300.90	306.25	300.90	304.10	300.75	214,780
2025-12-31	300.00	302.15	298.00	300.83	297.51	3,703
2025-12-30	297.80	303.30	297.80	303.13	299.79	270
2025-12-29	302.58	304.55	298.90	300.25	296.94	690
2025-12-24	297.10	302.55	297.10	301.60	298.28	179
2025-12-23	303.73	304.05	299.45	300.18	296.87	9,253
2025-12-22	301.20	307.05	294.50	303.98	300.63	118,242
2025-12-19	309.00	309.55	299.70	305.60	302.24	100,679
2025-12-18	310.93	313.65	305.55	313.65	310.20	55,345
2025-12-17	306.93	315.65	306.05	312.75	309.31	27,083
2025-12-16	299.65	309.92	299.65	308.95	305.55	1,542
2025-12-15	296.35	308.00	296.30	302.48	299.14	543,023
2025-12-12	295.10	298.75	284.35	296.03	292.77	99,138
2025-12-11	290.00	292.70	286.50	291.88	288.66	82,219
2025-12-10	285.05	290.85	283.50	288.08	284.90	215,588
2025-12-09	291.90	291.90	283.55	285.53	282.38	23,547
2025-12-08	293.00	295.70	291.20	291.80	288.59	32,376
2025-12-05	294.10	298.50	292.65	295.60	292.35	5,403
2025-12-04	298.40	299.95	290.20	293.95	290.71	47,199
2025-12-03	290.53	294.05	285.85	292.78	289.55	60,313
2025-12-02	300.00	307.55	294.50	295.20	291.95	244,324
2025-12-01	291.58	298.95	289.70	298.95	295.66	80,002
2025-11-28	293.00	298.50	292.80	293.93	290.69	708,625
2025-11-27	295.15	302.90	295.15	296.08	292.82	15,418
2025-11-26	298.53	303.15	297.40	300.33	297.02	176,375
2025-11-25	296.58	299.90	293.75	298.50	295.21	13,508
2025-11-24	298.68	307.90	294.10	298.30	295.02	117,090
2025-11-21	290.00	301.20	287.40	297.95	294.67	160,137
2025-11-20	300.00	307.80	292.95	294.08	290.84	85,660
2025-11-19	306.53	307.30	296.77	298.20	294.92	324,874
2025-11-18	309.40	310.05	305.90	307.33	303.94	186,642
2025-11-17	316.35	318.90	312.65	313.78	310.32	411
2025-11-14	321.35	321.70	313.55	319.00	315.49	12,740
2025-11-13	316.88	325.00	312.00	318.73	315.22	272,893
2025-11-12	320.00	323.45	309.65	315.50	312.03	176,853

← NewerPage 4 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.