Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 247.50 | 247.90 | 243.30 | 244.95 | 233.97 | 254,069 |
| 2024-09-04 | 249.20 | 250.50 | 246.05 | 248.50 | 237.36 | 309,529 |
| 2024-09-03 | 257.50 | 260.80 | 253.45 | 254.15 | 242.75 | 207,202 |
| 2024-09-02 | 255.10 | 257.95 | 250.85 | 256.85 | 245.33 | 185,886 |
| 2024-08-30 | 259.50 | 261.50 | 258.35 | 259.00 | 247.39 | 276,357 |
| 2024-08-29 | 256.05 | 261.45 | 256.00 | 258.35 | 246.77 | 235,217 |
| 2024-08-28 | 260.00 | 261.25 | 256.30 | 256.40 | 244.90 | 225,407 |
| 2024-08-27 | 259.30 | 264.20 | 259.00 | 259.45 | 247.82 | 202,099 |
| 2024-08-26 | 260.30 | 261.65 | 259.65 | 260.10 | 248.44 | 121,471 |
| 2024-08-23 | 259.75 | 261.70 | 257.65 | 260.00 | 248.34 | 373,558 |
| 2024-08-22 | 260.00 | 262.55 | 258.70 | 259.80 | 248.15 | 317,319 |
| 2024-08-21 | 257.75 | 260.90 | 257.70 | 258.60 | 247.01 | 234,446 |
| 2024-08-20 | 261.00 | 261.10 | 256.60 | 258.50 | 246.91 | 256,288 |
| 2024-08-19 | 257.95 | 263.65 | 257.60 | 261.00 | 249.30 | 429,302 |
| 2024-08-16 | 255.85 | 257.20 | 253.90 | 254.50 | 243.09 | 196,316 |
| 2024-08-15 | 251.05 | 261.05 | 249.95 | 255.70 | 244.24 | 331,269 |
| 2024-08-14 | 254.35 | 254.60 | 251.15 | 251.15 | 239.89 | 205,132 |
| 2024-08-13 | 250.00 | 252.55 | 246.70 | 252.05 | 240.75 | 208,345 |
| 2024-08-12 | 255.00 | 256.25 | 248.80 | 249.85 | 238.65 | 284,231 |
| 2024-08-09 | 258.70 | 262.00 | 253.85 | 254.55 | 243.14 | 244,877 |
| 2024-08-08 | 257.25 | 260.75 | 254.80 | 259.15 | 247.53 | 247,105 |
| 2024-08-07 | 259.10 | 260.00 | 255.40 | 260.00 | 248.34 | 360,293 |
| 2024-08-06 | 266.25 | 266.45 | 256.95 | 258.50 | 246.91 | 314,096 |
| 2024-08-05 | 267.00 | 271.30 | 263.55 | 265.35 | 253.45 | 353,217 |
| 2024-08-02 | 274.85 | 277.45 | 270.55 | 272.40 | 260.19 | 399,009 |
| 2024-08-01 | 283.35 | 284.25 | 274.65 | 277.10 | 264.68 | 278,522 |
| 2024-07-31 | 290.90 | 292.45 | 283.50 | 284.50 | 271.74 | 178,055 |
| 2024-07-30 | 283.50 | 289.15 | 283.30 | 287.40 | 274.51 | 169,993 |
| 2024-07-29 | 285.00 | 286.50 | 281.30 | 283.00 | 270.31 | 199,498 |
| 2024-07-26 | 279.00 | 286.25 | 278.75 | 284.20 | 271.46 | 293,361 |
| 2024-07-25 | 275.00 | 282.95 | 270.40 | 278.15 | 265.68 | 786,576 |
| 2024-07-24 | 304.10 | 311.05 | 296.50 | 300.60 | 287.12 | 443,244 |
| 2024-07-23 | 317.70 | 322.30 | 314.35 | 314.90 | 300.78 | 181,762 |
| 2024-07-22 | 317.40 | 319.50 | 316.00 | 318.90 | 304.60 | 206,005 |
| 2024-07-19 | 311.95 | 317.65 | 308.80 | 315.05 | 300.92 | 292,102 |
| 2024-07-18 | 316.80 | 321.30 | 314.30 | 317.70 | 303.46 | 186,591 |
| 2024-07-17 | 311.35 | 315.55 | 307.45 | 314.05 | 299.97 | 212,948 |
| 2024-07-16 | 320.50 | 320.90 | 308.20 | 311.35 | 297.39 | 327,613 |
| 2024-07-15 | 325.05 | 328.90 | 318.30 | 321.30 | 306.89 | 346,410 |
| 2024-07-12 | 334.75 | 341.70 | 333.40 | 339.20 | 323.99 | 267,829 |
| 2024-07-11 | 328.60 | 331.35 | 324.60 | 331.35 | 316.49 | 246,187 |
| 2024-07-10 | 322.50 | 327.15 | 316.60 | 324.95 | 310.38 | 189,473 |
| 2024-07-09 | 326.75 | 327.00 | 319.45 | 321.90 | 307.47 | 196,755 |
| 2024-07-08 | 332.35 | 334.90 | 324.65 | 325.70 | 311.10 | 230,389 |
| 2024-07-05 | 336.40 | 341.30 | 333.40 | 335.05 | 320.03 | 100,590 |
| 2024-07-04 | 332.20 | 336.30 | 331.00 | 335.85 | 320.79 | 160,210 |
| 2024-07-03 | 331.35 | 334.10 | 327.80 | 330.60 | 315.78 | 220,243 |
| 2024-07-02 | 333.80 | 334.60 | 327.90 | 329.35 | 314.58 | 214,107 |
| 2024-07-01 | 344.55 | 346.90 | 336.00 | 336.00 | 320.93 | 218,831 |
| 2024-06-28 | 341.60 | 345.20 | 336.45 | 338.50 | 323.32 | 293,829 |
| 2024-06-27 | 339.45 | 346.35 | 337.65 | 341.75 | 326.43 | 383,980 |
| 2024-06-26 | 327.25 | 329.25 | 321.10 | 326.50 | 311.86 | 209,037 |
| 2024-06-25 | 321.40 | 331.35 | 320.00 | 325.15 | 310.57 | 245,917 |
| 2024-06-24 | 320.45 | 324.25 | 320.18 | 324.20 | 309.66 | 244,748 |
| 2024-06-21 | 316.05 | 320.40 | 315.80 | 320.10 | 305.75 | 634,993 |
| 2024-06-20 | 310.00 | 317.85 | 309.45 | 316.15 | 301.97 | 232,584 |
| 2024-06-19 | 308.90 | 310.90 | 306.25 | 308.60 | 294.76 | 149,359 |
| 2024-06-18 | 309.40 | 315.55 | 306.55 | 310.70 | 296.77 | 278,106 |
| 2024-06-17 | 303.90 | 304.65 | 300.45 | 304.65 | 290.99 | 202,982 |
| 2024-06-14 | 310.50 | 311.00 | 299.20 | 302.50 | 288.94 | 465,481 |
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.