Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 212.45 | 215.85 | 211.80 | 214.95 | 214.95 | 246,424 |
| 2026-10-16 | 216.95 | 217.20 | 213.75 | 216.95 | 216.95 | 280,950 |
| 2026-10-15 | 214.80 | 218.30 | 213.80 | 215.85 | 215.85 | 412,364 |
| 2026-10-14 | 211.00 | 214.65 | 210.60 | 213.15 | 213.15 | 268,338 |
| 2026-10-13 | 208.30 | 214.70 | 206.95 | 210.00 | 210.00 | 388,677 |
| 2026-10-12 | 212.00 | 215.35 | 209.75 | 213.10 | 213.10 | 247,240 |
| 2026-10-09 | 208.00 | 211.40 | 207.35 | 211.40 | 211.40 | 270,512 |
| 2026-10-08 | 210.35 | 210.75 | 205.95 | 206.55 | 206.55 | 286,580 |
| 2026-10-07 | 211.60 | 214.00 | 207.65 | 212.00 | 212.00 | 331,131 |
| 2026-10-06 | 212.30 | 214.95 | 209.00 | 213.50 | 213.50 | 305,871 |
| 2026-10-05 | 211.00 | 211.50 | 206.25 | 209.25 | 209.25 | 219,098 |
| 2026-10-02 | 205.00 | 215.00 | 203.20 | 210.30 | 210.30 | 678,048 |
| 2026-10-01 | 222.00 | 222.40 | 217.30 | 217.30 | 217.30 | 347,389 |
| 2026-09-30 | 223.90 | 226.05 | 222.75 | 223.40 | 223.40 | 276,428 |
| 2026-09-29 | 227.60 | 228.65 | 223.40 | 223.55 | 223.55 | 315,677 |
| 2026-09-28 | 226.75 | 228.20 | 222.40 | 228.20 | 228.20 | 270,120 |
| 2026-09-25 | 227.05 | 228.70 | 222.35 | 223.35 | 223.35 | 372,882 |
| 2026-09-24 | 227.75 | 229.00 | 225.60 | 225.75 | 225.75 | 289,683 |
| 2026-09-23 | 230.90 | 233.15 | 224.90 | 227.30 | 227.30 | 272,541 |
| 2026-09-22 | 229.00 | 235.60 | 225.65 | 232.00 | 232.00 | 415,674 |
| 2026-09-21 | 228.80 | 229.50 | 225.45 | 228.65 | 228.65 | 373,926 |
| 2026-09-18 | 238.30 | 239.25 | 232.10 | 233.00 | 233.00 | 855,478 |
| 2026-09-17 | 239.25 | 243.50 | 237.05 | 239.60 | 239.60 | 282,801 |
| 2026-09-16 | 235.20 | 240.05 | 233.45 | 238.00 | 238.00 | 352,483 |
| 2026-09-15 | 236.60 | 239.25 | 234.10 | 234.35 | 234.35 | 211,833 |
| 2026-09-14 | 237.30 | 241.45 | 235.90 | 238.00 | 238.00 | 227,239 |
| 2026-09-11 | 235.50 | 242.75 | 235.10 | 238.60 | 238.60 | 290,231 |
| 2026-09-10 | 232.35 | 235.95 | 230.25 | 234.15 | 234.15 | 338,509 |
| 2026-09-09 | 240.05 | 241.75 | 231.00 | 232.25 | 232.25 | 405,559 |
| 2026-09-08 | 240.35 | 251.90 | 238.60 | 244.40 | 244.40 | 343,452 |
| 2026-09-07 | 242.70 | 242.80 | 239.90 | 241.40 | 241.40 | 198,841 |
| 2026-09-04 | 245.25 | 247.70 | 243.00 | 245.20 | 245.20 | 254,090 |
| 2026-09-03 | 247.30 | 248.90 | 241.40 | 244.60 | 244.60 | 366,837 |
| 2026-09-02 | 245.95 | 249.90 | 241.65 | 249.65 | 249.65 | 310,440 |
| 2026-09-01 | 252.90 | 253.40 | 245.30 | 247.20 | 247.20 | 319,469 |
| 2026-08-31 | 253.25 | 255.40 | 252.50 | 254.05 | 254.05 | 370,419 |
| 2026-08-28 | 252.40 | 257.50 | 252.20 | 254.20 | 254.20 | 270,683 |
| 2026-08-27 | 250.80 | 252.70 | 247.75 | 250.55 | 250.55 | 559,981 |
| 2026-08-26 | 247.85 | 253.40 | 247.85 | 252.75 | 252.75 | 306,043 |
| 2026-08-25 | 256.15 | 256.15 | 246.40 | 247.20 | 247.20 | 222,960 |
| 2026-08-24 | 254.90 | 257.20 | 254.20 | 255.75 | 255.75 | 151,141 |
| 2026-08-21 | 250.60 | 254.30 | 249.60 | 254.30 | 254.30 | 159,288 |
| 2026-08-20 | 259.00 | 261.00 | 250.60 | 250.60 | 250.60 | 256,203 |
| 2026-08-19 | 255.70 | 261.00 | 254.35 | 260.05 | 260.05 | 209,211 |
| 2026-08-18 | 255.50 | 257.55 | 252.05 | 255.70 | 255.70 | 282,950 |
| 2026-08-17 | 266.45 | 266.60 | 255.60 | 257.10 | 257.10 | 362,323 |
| 2026-08-14 | 270.95 | 271.78 | 264.45 | 268.55 | 268.55 | 261,490 |
| 2026-08-13 | 273.60 | 276.90 | 270.60 | 270.60 | 270.60 | 213,806 |
| 2026-08-12 | 281.95 | 281.95 | 270.80 | 272.75 | 272.75 | 316,160 |
| 2026-08-11 | 283.55 | 289.05 | 282.95 | 283.50 | 283.50 | 200,086 |
| 2026-08-10 | 286.20 | 290.40 | 282.40 | 283.40 | 283.40 | 237,529 |
| 2026-08-07 | 287.50 | 292.80 | 286.35 | 286.65 | 286.65 | 243,415 |
| 2026-08-06 | 286.40 | 293.50 | 286.25 | 289.75 | 289.75 | 256,851 |
| 2026-08-05 | 279.10 | 285.20 | 273.65 | 284.30 | 284.30 | 344,393 |
| 2026-08-04 | 285.55 | 285.85 | 277.80 | 279.30 | 279.30 | 284,703 |
| 2026-08-03 | 283.70 | 292.20 | 283.65 | 288.40 | 288.40 | 305,312 |
| 2026-07-31 | 288.15 | 292.40 | 283.85 | 284.20 | 284.20 | 353,608 |
| 2026-07-30 | 290.05 | 292.00 | 283.45 | 290.65 | 290.65 | 515,730 |
| 2026-07-29 | 275.00 | 292.85 | 271.80 | 292.85 | 292.85 | 1,125,585 |
| 2026-07-28 | 245.00 | 250.75 | 244.40 | 250.50 | 250.50 | 317,814 |
Page 1 of 2 · 66 trading daysOlder →
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 |
| 2020-06-24 | 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.