Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 260.00 | 265.20 | 260.00 | 264.15 | 261.22 | 142 |
| 2026-02-03 | 260.95 | 260.95 | 257.60 | 258.45 | 255.58 | 1,260 |
| 2026-02-02 | 264.10 | 264.10 | 258.80 | 258.80 | 255.93 | 217 |
| 2026-01-30 | 263.75 | 265.60 | 263.35 | 264.30 | 261.37 | 444 |
| 2026-01-29 | 268.80 | 268.85 | 261.30 | 262.45 | 259.54 | 178 |
| 2026-01-28 | 260.95 | 268.45 | 259.30 | 266.55 | 263.59 | 2,185 |
| 2026-01-27 | 278.05 | 278.05 | 273.05 | 274.75 | 271.70 | 500 |
| 2026-01-26 | 274.65 | 275.55 | 272.60 | 272.60 | 269.58 | 167 |
| 2026-01-23 | 277.15 | 277.80 | 275.25 | 275.25 | 272.20 | 96 |
| 2026-01-22 | 281.00 | 282.45 | 278.35 | 280.35 | 277.24 | 898 |
| 2026-01-21 | 273.20 | 276.40 | 272.30 | 274.60 | 271.56 | 1,644 |
| 2026-01-20 | 271.05 | 271.85 | 266.40 | 269.70 | 266.71 | 2,410 |
| 2026-01-19 | 280.10 | 280.95 | 275.60 | 276.70 | 273.63 | 1,352 |
| 2026-01-16 | 301.20 | 301.20 | 287.80 | 288.45 | 285.25 | 1,583 |
| 2026-01-15 | 316.80 | 316.80 | 299.80 | 301.35 | 298.01 | 912 |
| 2026-01-14 | 315.45 | 318.10 | 308.50 | 311.35 | 307.90 | 244 |
| 2026-01-13 | 311.65 | 315.10 | 308.40 | 309.00 | 305.57 | 243 |
| 2026-01-12 | 314.70 | 320.15 | 313.40 | 314.35 | 309.63 | 116 |
| 2026-01-09 | 314.30 | 320.00 | 314.30 | 317.15 | 312.39 | 494 |
| 2026-01-08 | 301.70 | 310.00 | 301.70 | 310.00 | 305.34 | 341 |
| 2026-01-07 | 310.95 | 310.95 | 298.65 | 304.10 | 299.53 | 166 |
| 2026-01-06 | 305.70 | 317.20 | 305.70 | 315.35 | 310.61 | 187 |
| 2026-01-05 | 306.00 | 310.25 | 300.75 | 304.75 | 300.17 | 491 |
| 2026-01-02 | 303.90 | 305.40 | 303.50 | 304.85 | 300.27 | 136 |
| 2025-12-30 | 300.00 | 301.50 | 299.90 | 301.50 | 296.97 | 254 |
| 2025-12-29 | 303.50 | 303.50 | 299.00 | 299.00 | 294.51 | 254 |
| 2025-12-23 | 303.55 | 303.95 | 299.70 | 299.75 | 295.25 | 98 |
| 2025-12-22 | 303.40 | 304.90 | 303.25 | 304.90 | 300.32 | 371 |
| 2025-12-19 | 308.55 | 308.55 | 299.75 | 302.65 | 298.10 | 800 |
| 2025-12-18 | 309.05 | 312.35 | 305.65 | 310.55 | 305.89 | 433 |
| 2025-12-17 | 307.55 | 315.00 | 306.90 | 312.70 | 308.00 | 647 |
| 2025-12-16 | 305.50 | 309.55 | 305.50 | 309.55 | 304.90 | 115 |
| 2025-12-15 | 299.20 | 306.70 | 299.20 | 303.80 | 299.24 | 471 |
| 2025-12-12 | 295.00 | 298.10 | 293.75 | 296.20 | 291.75 | 381 |
| 2025-12-11 | 288.55 | 292.10 | 285.85 | 292.10 | 287.71 | 145 |
| 2025-12-10 | 286.00 | 290.25 | 284.05 | 288.85 | 284.51 | 458 |
| 2025-12-09 | 292.05 | 292.05 | 283.85 | 286.30 | 282.00 | 953 |
| 2025-12-08 | 294.65 | 294.65 | 291.50 | 292.15 | 287.76 | 131 |
| 2025-12-05 | 296.30 | 298.40 | 294.30 | 295.75 | 291.31 | 40 |
| 2025-12-04 | 292.05 | 295.45 | 291.05 | 295.45 | 291.01 | 235 |
| 2025-12-03 | 289.10 | 293.70 | 287.95 | 293.65 | 289.24 | 417 |
| 2025-12-02 | 297.70 | 298.80 | 294.55 | 294.55 | 290.13 | 712 |
| 2025-12-01 | 291.30 | 299.50 | 291.30 | 299.50 | 295.00 | 573 |
| 2025-11-28 | 298.30 | 298.30 | 292.80 | 292.80 | 288.40 | 694 |
| 2025-11-27 | 298.35 | 298.75 | 296.20 | 296.20 | 291.75 | 171 |
| 2025-11-26 | 301.55 | 302.00 | 298.80 | 298.80 | 294.31 | 635 |
| 2025-11-25 | 297.60 | 299.40 | 295.25 | 298.35 | 293.87 | 668 |
| 2025-11-24 | 295.95 | 298.10 | 294.50 | 295.55 | 291.11 | 266 |
| 2025-11-21 | 289.60 | 300.35 | 289.60 | 296.20 | 291.75 | 407 |
| 2025-11-20 | 302.00 | 302.00 | 294.35 | 294.35 | 289.93 | 158 |
| 2025-11-19 | 304.90 | 304.90 | 297.10 | 297.10 | 292.64 | 1,228 |
| 2025-11-18 | 307.55 | 309.40 | 305.95 | 309.05 | 304.41 | 1,257 |
| 2025-11-17 | 317.00 | 317.00 | 313.80 | 313.80 | 309.09 | 96 |
| 2025-11-14 | 321.35 | 321.35 | 314.00 | 320.05 | 315.24 | 372 |
| 2025-11-13 | 318.00 | 324.90 | 318.00 | 321.40 | 316.57 | 310 |
| 2025-11-12 | 318.05 | 319.50 | 314.05 | 314.05 | 309.33 | 640 |
| 2025-11-11 | 314.30 | 317.10 | 314.30 | 316.80 | 312.04 | 362 |
| 2025-11-10 | 307.35 | 310.40 | 306.75 | 310.40 | 305.74 | 1,067 |
| 2025-11-07 | 292.85 | 299.80 | 292.85 | 299.80 | 295.30 | 190 |
| 2025-11-06 | 302.05 | 302.05 | 291.15 | 291.25 | 286.88 | 862 |
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.