Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	210.63	211.55	209.25	210.18	207.86	17,718
2025-08-15	212.45	213.20	210.35	211.33	209.00	10,902
2025-08-14	216.10	220.90	210.50	211.75	209.42	219,404
2025-08-13	215.00	218.00	213.35	217.58	215.18	342,058
2025-08-12	212.00	215.75	208.70	213.63	211.27	374,027
2025-08-11	216.63	218.85	212.65	213.10	210.75	56,176
2025-08-08	211.90	217.35	211.90	215.90	213.52	31,586
2025-08-07	208.30	216.25	208.30	213.95	211.59	26,903
2025-08-06	210.10	212.60	208.00	209.75	207.44	45,947
2025-08-05	215.88	216.65	211.00	212.95	210.61	3,405
2025-08-04	216.20	217.10	211.40	214.75	212.39	83,852
2025-08-01	216.25	218.45	212.70	215.23	212.86	46,006
2025-07-31	215.00	220.40	211.35	217.05	214.66	50,776
2025-07-30	218.78	223.75	215.80	216.25	213.87	136,454
2025-07-29	218.45	218.45	212.45	213.18	210.83	99,417
2025-07-28	223.53	225.45	188.15	215.75	213.37	36,284
2025-07-25	208.00	222.30	206.50	220.95	218.52	131,598
2025-07-24	215.58	218.05	210.90	212.58	210.23	99,116
2025-07-23	207.15	213.30	206.60	213.10	210.75	117,706
2025-07-22	196.88	204.40	196.88	202.55	200.32	210,700
2025-07-21	196.59	199.00	195.06	197.32	195.15	105,741
2025-07-18	198.54	199.54	194.54	197.02	194.85	80,399
2025-07-17	193.21	194.16	190.62	192.32	190.20	39,141
2025-07-16	195.01	195.24	190.44	193.22	191.09	63,366
2025-07-15	197.16	200.00	196.52	196.63	194.47	155,200
2025-07-14	196.00	196.98	194.20	195.81	193.65	12,632
2025-07-11	204.00	204.10	197.86	198.28	196.10	5,099
2025-07-10	201.59	207.25	200.70	205.63	203.36	347,297
2025-07-09	198.17	201.40	195.24	199.70	197.50	122,342
2025-07-08	196.07	200.00	194.72	198.37	196.18	307,508
2025-07-07	197.88	197.88	194.60	196.01	193.85	325,828
2025-07-04	198.00	198.68	193.92	198.29	196.11	196,648
2025-07-03	204.00	205.00	198.44	199.38	197.18	998,521
2025-07-02	198.72	203.50	195.96	202.90	200.67	109,416
2025-07-01	184.58	195.52	184.02	194.84	192.69	57,527
2025-06-30	185.81	188.70	183.38	185.93	183.88	94,148
2025-06-27	176.60	184.82	176.60	184.75	182.72	12,853
2025-06-26	179.36	179.36	173.36	174.75	172.83	131,018
2025-06-25	178.50	180.22	176.82	177.31	175.36	21,013
2025-06-24	181.78	184.04	176.62	181.17	179.18	20,341
2025-06-23	177.41	178.74	172.42	176.42	174.48	38,747
2025-06-20	176.44	181.84	173.02	179.16	177.19	222,309
2025-06-19	178.02	178.44	172.66	175.05	173.12	60,337
2025-06-18	185.22	186.92	177.34	180.19	178.21	146,087
2025-06-17	192.39	193.86	181.76	185.58	183.54	102,409
2025-06-16	181.41	196.40	179.56	194.17	192.03	179,283
2025-06-13	170.50	172.74	170.40	172.25	170.35	39,123
2025-06-12	177.91	179.86	173.80	175.06	173.13	48,394
2025-06-11	183.57	187.12	180.30	180.62	178.63	34,322
2025-06-10	176.00	182.06	176.00	181.83	179.83	1,647
2025-06-09	172.66	178.78	172.66	177.67	175.71	103,581
2025-06-06	174.44	175.56	171.98	173.74	171.83	2,144
2025-06-05	176.14	178.38	173.78	175.26	173.33	25,932
2025-06-04	175.20	176.82	170.70	176.54	174.60	521,400
2025-06-03	171.49	172.28	164.76	171.93	170.04	206,837
2025-06-02	169.13	171.44	166.98	171.19	169.31	20,749
2025-05-30	173.38	175.42	172.36	172.85	170.95	54,536
2025-05-29	177.11	179.62	172.50	173.93	172.02	311,766
2025-05-28	175.78	175.78	173.48	174.39	172.47	731,612
2025-05-27	176.00	176.72	173.00	175.92	173.98	226,344

← NewerPage 6 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.