Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	270.40	273.65	270.40	272.33	263.28	150,983
2025-02-24	276.05	279.55	272.65	274.48	265.36	225,287
2025-02-21	270.53	277.15	270.30	277.08	267.87	27,725
2025-02-20	273.00	278.50	269.70	270.85	261.85	21,919
2025-02-19	273.75	273.75	268.80	270.53	261.54	18,397
2025-02-18	280.35	280.35	271.95	276.30	267.12	140,838
2025-02-17	279.68	281.65	277.10	281.10	271.76	40,431
2025-02-14	279.00	283.35	275.95	280.43	271.11	111,072
2025-02-13	275.00	275.95	267.50	275.73	266.57	118,322
2025-02-12	249.90	267.75	249.90	264.85	256.05	52,198
2025-02-11	247.00	260.30	241.55	248.33	240.08	78,928
2025-02-10	241.58	244.45	240.15	244.35	236.23	99,066
2025-02-07	251.53	253.80	241.45	242.00	233.96	79,766
2025-02-06	240.00	253.80	235.80	253.50	245.08	44,618
2025-02-05	248.45	249.90	243.35	244.70	236.57	60,243
2025-02-04	244.20	250.25	241.00	248.68	240.42	56,277
2025-02-03	242.05	246.00	242.05	243.55	235.46	17,927
2025-01-31	258.60	258.60	252.65	253.20	244.79	44,424
2025-01-30	248.00	258.05	245.35	256.60	248.08	101,417
2025-01-29	238.95	248.90	238.95	245.28	237.13	46,706
2025-01-28	264.70	264.70	260.30	261.48	252.79	392,234
2025-01-27	256.00	264.05	255.00	263.80	255.04	37,773
2025-01-24	273.00	273.00	250.00	257.70	249.14	131,167
2025-01-23	240.85	247.35	240.85	247.15	238.94	89,473
2025-01-22	246.53	250.80	244.10	245.25	237.10	193,991
2025-01-21	246.73	249.00	246.15	248.15	239.91	42,185
2025-01-20	242.88	248.25	240.90	247.53	239.30	165,263
2025-01-17	237.88	242.95	235.60	242.78	234.71	23,192
2025-01-16	240.00	245.55	220.95	235.93	228.09	1,010,112
2025-01-15	224.00	226.40	217.65	223.88	216.44	1,164,133
2025-01-14	230.25	230.50	220.35	220.78	213.44	17,877
2025-01-13	227.53	229.80	224.85	228.00	218.49	60,701
2025-01-10	227.63	233.55	220.00	227.25	217.77	972,131
2025-01-09	223.68	230.30	220.95	229.85	220.27	1,333,449
2025-01-08	229.58	232.55	224.55	226.90	217.44	1,305,117
2025-01-07	230.00	234.75	229.05	232.28	222.59	448,294
2025-01-06	224.95	236.90	224.95	230.53	220.91	683,176
2025-01-03	231.15	235.15	222.10	224.05	214.71	663,402
2025-01-02	240.93	241.90	231.10	235.30	225.49	25,386
2024-12-31	239.83	240.50	236.05	239.45	229.47	3,124
2024-12-30	238.35	238.35	235.23	235.63	225.80	10,967
2024-12-27	234.20	238.55	234.20	237.55	227.65	8,072
2024-12-24	235.00	238.65	235.00	236.05	226.21	4,365
2024-12-23	234.00	236.30	232.90	235.13	225.32	39,306
2024-12-20	232.35	235.35	229.25	235.30	225.49	207,921
2024-12-19	231.00	235.45	230.65	234.70	224.91	60,828
2024-12-18	240.00	240.90	236.83	237.58	227.67	77,527
2024-12-17	237.00	246.50	235.05	238.20	228.27	390,408
2024-12-16	241.30	242.75	238.40	239.18	229.20	443,301
2024-12-13	244.30	246.30	240.60	243.30	233.16	196,923
2024-12-12	244.53	245.15	239.95	242.13	232.03	1,686,345
2024-12-11	239.20	241.90	235.60	239.73	229.73	985,432
2024-12-10	243.00	246.50	239.20	240.20	230.19	427,482
2024-12-09	243.00	249.80	238.20	246.83	236.53	64,331
2024-12-06	225.55	240.15	225.55	239.20	229.23	42,015
2024-12-05	224.30	227.85	223.45	225.03	215.64	50,775
2024-12-04	225.00	226.80	222.10	224.95	215.57	48,097
2024-12-03	227.53	227.90	220.15	221.30	212.07	157,051
2024-12-02	215.55	226.15	215.55	223.23	213.92	30,120
2024-11-29	218.45	220.85	217.85	220.08	210.90	12,613

← NewerPage 8 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.