Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 292.10 | 300.15 | 291.40 | 299.90 | 295.39 | 289,804 |
| 2025-11-06 | 302.95 | 303.10 | 290.20 | 291.40 | 287.02 | 301,655 |
| 2025-11-05 | 294.50 | 305.75 | 293.80 | 302.85 | 298.30 | 216,440 |
| 2025-11-04 | 300.60 | 303.45 | 295.00 | 302.70 | 298.15 | 260,695 |
| 2025-11-03 | 307.30 | 309.15 | 304.00 | 304.60 | 300.02 | 231,321 |
| 2025-10-31 | 309.60 | 312.00 | 303.45 | 306.80 | 302.19 | 350,244 |
| 2025-10-30 | 320.50 | 320.80 | 311.60 | 313.05 | 308.34 | 372,033 |
| 2025-10-29 | 325.80 | 328.70 | 322.55 | 325.90 | 321.00 | 192,381 |
| 2025-10-28 | 327.85 | 331.75 | 326.80 | 327.90 | 322.97 | 197,477 |
| 2025-10-27 | 332.50 | 334.65 | 326.40 | 327.90 | 322.97 | 232,185 |
| 2025-10-24 | 340.10 | 341.50 | 327.50 | 331.65 | 326.66 | 391,108 |
| 2025-10-23 | 332.50 | 354.20 | 332.35 | 344.95 | 339.76 | 712,183 |
| 2025-10-22 | 319.80 | 323.05 | 314.25 | 317.30 | 312.53 | 384,096 |
| 2025-10-21 | 325.20 | 330.60 | 323.00 | 324.00 | 319.13 | 338,912 |
| 2025-10-20 | 324.95 | 326.50 | 318.80 | 324.50 | 319.62 | 442,879 |
← NewerPage 5 of 5 · 255 trading days
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.