Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 260.85 | 261.00 | 258.75 | 258.90 | 247.23 | 45 |
| 2024-08-29 | 259.75 | 260.55 | 256.90 | 258.45 | 246.80 | 385 |
| 2024-08-28 | 260.55 | 260.55 | 256.40 | 257.00 | 245.42 | 1,293 |
| 2024-08-27 | 263.55 | 264.15 | 259.45 | 259.95 | 248.23 | 203 |
| 2024-08-26 | 261.00 | 261.25 | 260.10 | 260.10 | 248.38 | 136 |
| 2024-08-23 | 261.75 | 261.75 | 258.55 | 260.10 | 248.38 | 1,158 |
| 2024-08-22 | 262.00 | 262.00 | 259.50 | 260.05 | 248.33 | 274 |
| 2024-08-21 | 258.00 | 259.35 | 258.00 | 258.95 | 247.28 | 32 |
| 2024-08-20 | 260.65 | 260.65 | 256.75 | 258.10 | 246.47 | 616 |
| 2024-08-19 | 262.35 | 262.40 | 261.25 | 261.25 | 249.47 | 891 |
| 2024-08-16 | 255.35 | 257.25 | 254.25 | 254.55 | 243.08 | 71 |
| 2024-08-15 | 251.45 | 260.40 | 250.35 | 256.00 | 244.46 | 1,582 |
| 2024-08-14 | 253.00 | 254.40 | 251.40 | 251.40 | 240.07 | 669 |
| 2024-08-13 | 249.60 | 252.30 | 247.30 | 252.25 | 240.88 | 414 |
| 2024-08-12 | 255.40 | 255.40 | 248.90 | 249.75 | 238.49 | 584 |
| 2024-08-09 | 258.50 | 261.85 | 254.10 | 254.60 | 243.12 | 572 |
| 2024-08-08 | 258.05 | 260.55 | 255.00 | 259.40 | 247.71 | 633 |
| 2024-08-07 | 258.15 | 259.95 | 256.00 | 259.95 | 248.23 | 218 |
| 2024-08-06 | 264.00 | 264.05 | 257.20 | 258.75 | 247.09 | 1,066 |
| 2024-08-05 | 265.05 | 270.00 | 263.90 | 264.75 | 252.82 | 1,163 |
| 2024-08-02 | 273.95 | 276.90 | 270.80 | 272.00 | 259.74 | 1,777 |
| 2024-08-01 | 283.20 | 283.20 | 275.00 | 276.70 | 264.23 | 2,219 |
| 2024-07-31 | 289.75 | 292.20 | 283.90 | 284.70 | 271.87 | 806 |
| 2024-07-30 | 284.55 | 288.80 | 284.55 | 287.40 | 274.45 | 949 |
| 2024-07-29 | 286.15 | 286.15 | 282.20 | 283.30 | 270.53 | 485 |
| 2024-07-26 | 280.05 | 285.25 | 280.05 | 284.45 | 271.63 | 638 |
| 2024-07-25 | 276.05 | 282.05 | 273.15 | 277.95 | 265.42 | 3,339 |
| 2024-07-24 | 305.35 | 306.40 | 297.75 | 300.40 | 286.86 | 1,212 |
| 2024-07-23 | 319.20 | 319.80 | 314.60 | 315.15 | 300.94 | 378 |
| 2024-07-22 | 317.90 | 319.20 | 316.80 | 318.25 | 303.90 | 355 |
| 2024-07-19 | 313.90 | 314.40 | 310.60 | 314.35 | 300.18 | 506 |
| 2024-07-18 | 317.50 | 319.50 | 314.60 | 317.90 | 303.57 | 674 |
| 2024-07-17 | 313.35 | 315.30 | 308.00 | 314.30 | 300.13 | 188 |
| 2024-07-16 | 320.25 | 320.25 | 308.40 | 311.15 | 297.12 | 1,478 |
| 2024-07-15 | 325.40 | 328.35 | 318.70 | 320.70 | 306.24 | 735 |
| 2024-07-12 | 335.55 | 341.10 | 335.55 | 339.45 | 324.15 | 481 |
| 2024-07-11 | 329.30 | 331.10 | 327.70 | 331.10 | 316.18 | 729 |
| 2024-07-10 | 321.10 | 324.70 | 316.50 | 324.70 | 310.06 | 141 |
| 2024-07-09 | 325.05 | 325.05 | 320.10 | 321.55 | 307.06 | 266 |
| 2024-07-08 | 332.55 | 332.55 | 324.70 | 325.15 | 310.49 | 406 |
| 2024-07-05 | 335.25 | 340.70 | 333.90 | 334.85 | 319.76 | 237 |
| 2024-07-04 | 333.50 | 335.65 | 331.40 | 335.65 | 320.52 | 52 |
| 2024-07-03 | 329.70 | 333.40 | 329.00 | 330.70 | 315.79 | 286 |
| 2024-07-02 | 332.10 | 333.30 | 328.10 | 329.95 | 315.08 | 1,314 |
| 2024-07-01 | 345.25 | 345.25 | 336.65 | 336.65 | 321.48 | 676 |
| 2024-06-28 | 341.90 | 344.40 | 336.55 | 338.70 | 323.43 | 1,114 |
| 2024-06-27 | 340.65 | 346.10 | 338.40 | 341.05 | 325.68 | 1,977 |
| 2024-06-26 | 328.85 | 328.85 | 321.15 | 326.50 | 311.78 | 364 |
| 2024-06-25 | 324.30 | 330.90 | 324.10 | 325.15 | 310.49 | 982 |
| 2024-06-24 | 322.50 | 323.95 | 321.40 | 323.95 | 309.35 | 386 |
| 2024-06-21 | 316.50 | 320.05 | 316.45 | 320.05 | 305.62 | 415 |
| 2024-06-20 | 310.05 | 316.80 | 310.05 | 316.80 | 302.52 | 700 |
| 2024-06-19 | 309.90 | 310.00 | 307.95 | 308.80 | 294.88 | 279 |
| 2024-06-18 | 308.70 | 313.00 | 307.55 | 311.45 | 297.41 | 597 |
| 2024-06-17 | 303.05 | 304.15 | 300.55 | 304.05 | 290.34 | 929 |
| 2024-06-14 | 306.45 | 306.45 | 300.00 | 301.90 | 288.29 | 1,232 |
| 2024-06-13 | 317.25 | 318.35 | 310.80 | 314.25 | 300.09 | 512 |
| 2024-06-12 | 317.60 | 319.20 | 315.60 | 316.65 | 302.38 | 608 |
| 2024-06-11 | 326.75 | 326.75 | 319.55 | 319.55 | 305.15 | 25 |
| 2024-06-10 | 322.60 | 327.65 | 322.60 | 327.65 | 312.88 | 167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 2.7500 EUR |
| 2026-01-13 | 1.2500 EUR |
| 2025-05-05 | 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 |
| 2020-05-05 | 6.9640 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.