Kering SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	223.35	223.35	219.63	219.63	210.47	220,567
2024-11-27	223.60	223.60	219.70	221.48	212.24	493,969
2024-11-26	220.40	228.85	215.65	224.25	214.90	613,689
2024-11-25	215.50	221.70	215.50	221.70	212.46	193,488
2024-11-22	210.29	213.50	208.15	210.25	201.48	236,917
2024-11-21	212.58	213.60	206.55	207.83	199.16	162,680
2024-11-20	217.68	221.05	214.95	216.10	207.09	245,674
2024-11-19	220.20	220.40	212.70	214.43	205.48	32,254
2024-11-18	223.53	225.05	219.85	220.55	211.35	22,721
2024-11-15	220.20	224.75	219.55	223.30	213.99	369,782
2024-11-14	211.10	222.45	211.10	221.48	212.24	222,100
2024-11-13	212.00	214.40	210.40	212.73	203.86	35,536
2024-11-12	220.00	220.45	208.30	210.08	201.32	67,271
2024-11-11	222.83	225.75	220.65	224.23	214.88	52,668
2024-11-08	238.00	238.40	220.60	220.93	211.71	45,002
2024-11-07	231.00	241.80	230.00	240.75	230.71	65,398
2024-11-06	228.35	242.00	228.35	229.90	220.31	27,450
2024-11-05	236.25	236.25	228.45	230.90	221.27	257,750
2024-11-04	230.68	237.45	225.00	234.35	224.58	11,717
2024-11-01	228.00	232.10	227.30	231.15	221.51	237,951
2024-10-31	229.53	231.35	227.95	228.63	219.09	16,921
2024-10-30	235.00	235.80	225.95	229.63	220.05	43,077
2024-10-29	242.83	244.75	236.45	236.78	226.90	11,853
2024-10-28	238.53	242.50	237.70	240.68	230.64	32,685
2024-10-25	235.00	237.30	233.60	235.23	225.42	38,295
2024-10-24	235.00	238.10	225.00	235.48	225.66	39,135
2024-10-23	232.58	235.65	230.40	231.70	222.04	84,258
2024-10-22	232.68	236.15	232.45	234.43	224.65	1,510,783
2024-10-21	238.40	238.40	232.45	233.83	224.08	197,620
2024-10-18	233.10	243.60	233.10	238.15	228.22	178,290
2024-10-17	229.15	231.30	226.00	229.73	220.15	232,773
2024-10-16	220.00	229.10	215.50	227.28	217.80	1,113,120
2024-10-15	230.00	231.85	225.55	230.13	220.53	587,024
2024-10-14	237.00	237.25	228.60	229.98	220.39	1,108,333
2024-10-11	240.53	241.70	238.45	239.43	229.44	73,683
2024-10-10	239.15	240.40	237.20	239.58	229.59	181,039
2024-10-09	239.00	242.30	236.67	240.35	230.33	196,882
2024-10-08	235.68	242.30	227.85	235.18	225.37	333,429
2024-10-07	240.25	248.83	239.05	248.55	238.19	78,411
2024-10-04	238.00	242.60	235.40	237.28	227.38	336,997
2024-10-03	243.50	243.50	237.25	237.85	227.93	242,929
2024-10-02	243.45	250.85	243.45	244.15	233.97	109,016
2024-10-01	252.53	255.85	248.10	248.65	238.28	302,732
2024-09-30	269.25	269.25	255.60	255.73	245.06	123,156
2024-09-27	260.00	266.85	256.75	266.80	255.68	142,722
2024-09-26	233.95	253.95	233.95	249.75	239.34	162,480
2024-09-25	229.00	232.55	225.75	229.28	219.72	232,290
2024-09-24	229.00	235.20	228.55	229.55	219.98	199,691
2024-09-23	222.20	222.20	218.45	221.43	212.19	532,424
2024-09-20	232.00	232.00	222.75	225.43	216.03	478,356
2024-09-19	231.58	233.60	229.45	232.10	222.42	92,346
2024-09-18	226.70	229.35	226.70	227.20	217.73	118,190
2024-09-17	226.45	232.20	226.20	228.98	219.43	85,809
2024-09-16	229.05	229.20	224.90	225.35	215.95	139,547
2024-09-13	232.00	233.25	228.40	228.93	219.38	38,669
2024-09-12	232.20	233.00	225.50	226.80	217.34	331,400
2024-09-11	229.00	235.15	228.85	230.35	220.75	41,885
2024-09-10	229.88	231.60	225.85	228.80	219.26	401,476
2024-09-09	233.85	233.85	225.95	230.33	220.72	284,286
2024-09-06	245.05	246.10	236.25	237.38	227.48	106,833

← NewerPage 9 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.