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 |
| 2025-10-17 | 305.35 | 311.00 | 302.75 | 309.55 | 304.90 | 322,355 |
| 2025-10-16 | 309.00 | 311.05 | 302.80 | 308.50 | 303.86 | 359,651 |
| 2025-10-15 | 324.40 | 325.20 | 313.00 | 313.15 | 308.44 | 590,836 |
| 2025-10-14 | 301.70 | 301.85 | 295.35 | 298.90 | 294.41 | 370,359 |
| 2025-10-13 | 310.05 | 317.65 | 299.85 | 303.75 | 299.18 | 360,905 |
| 2025-10-10 | 318.40 | 322.25 | 308.40 | 309.00 | 304.35 | 380,179 |
| 2025-10-09 | 321.10 | 321.60 | 311.80 | 312.10 | 307.41 | 323,398 |
| 2025-10-08 | 305.90 | 317.40 | 299.20 | 314.80 | 310.07 | 317,317 |
| 2025-10-07 | 298.70 | 314.10 | 296.35 | 309.20 | 304.55 | 711,864 |
| 2025-10-06 | 295.20 | 296.00 | 287.20 | 292.40 | 288.00 | 259,844 |
| 2025-10-03 | 288.75 | 297.85 | 285.30 | 297.85 | 293.37 | 247,901 |
| 2025-10-02 | 287.00 | 289.25 | 285.80 | 286.90 | 282.59 | 249,730 |
| 2025-10-01 | 283.15 | 284.80 | 276.20 | 283.35 | 279.09 | 205,707 |
| 2025-09-30 | 287.95 | 288.40 | 279.95 | 282.55 | 278.30 | 322,056 |
| 2025-09-29 | 278.50 | 287.95 | 275.50 | 287.95 | 283.62 | 433,725 |
| 2025-09-26 | 270.60 | 275.00 | 267.60 | 275.00 | 270.87 | 315,748 |
| 2025-09-25 | 272.70 | 275.15 | 270.60 | 270.90 | 266.83 | 249,684 |
| 2025-09-24 | 271.75 | 274.55 | 270.00 | 273.40 | 269.29 | 294,788 |
| 2025-09-23 | 267.00 | 274.95 | 265.45 | 270.00 | 265.94 | 378,979 |
| 2025-09-22 | 267.25 | 268.55 | 262.60 | 265.00 | 261.02 | 205,369 |
| 2025-09-19 | 269.65 | 275.80 | 267.95 | 267.95 | 263.92 | 744,854 |
| 2025-09-18 | 266.65 | 271.95 | 265.05 | 268.75 | 264.71 | 392,812 |
| 2025-09-17 | 265.00 | 268.60 | 262.10 | 266.95 | 262.94 | 402,763 |
| 2025-09-16 | 259.00 | 267.00 | 257.85 | 263.30 | 259.34 | 574,175 |
| 2025-09-15 | 242.00 | 255.45 | 241.75 | 255.35 | 251.51 | 495,743 |
| 2025-09-12 | 239.70 | 243.45 | 235.95 | 241.30 | 237.67 | 196,420 |
| 2025-09-11 | 237.45 | 242.20 | 235.90 | 239.15 | 235.55 | 441,030 |
| 2025-09-10 | 233.20 | 234.70 | 229.05 | 233.50 | 229.99 | 211,740 |
| 2025-09-09 | 238.45 | 241.20 | 232.00 | 233.25 | 229.74 | 284,626 |
| 2025-09-08 | 237.90 | 239.10 | 235.05 | 238.90 | 235.31 | 210,388 |
| 2025-09-05 | 233.90 | 239.35 | 231.00 | 237.35 | 233.78 | 273,588 |
| 2025-09-04 | 235.35 | 240.05 | 231.00 | 232.65 | 229.15 | 233,786 |
| 2025-09-03 | 239.70 | 240.95 | 234.45 | 236.45 | 232.90 | 297,910 |
| 2025-09-02 | 234.30 | 240.30 | 234.10 | 238.60 | 235.01 | 470,651 |
| 2025-09-01 | 229.65 | 233.80 | 228.60 | 229.80 | 226.35 | 112,598 |
| 2025-08-29 | 233.00 | 235.00 | 229.15 | 229.15 | 225.71 | 316,665 |
| 2025-08-28 | 229.50 | 239.85 | 229.10 | 235.00 | 231.47 | 354,697 |
| 2025-08-27 | 224.95 | 231.80 | 224.45 | 229.50 | 226.05 | 288,717 |
| 2025-08-26 | 222.55 | 228.65 | 220.90 | 225.45 | 222.06 | 352,080 |
| 2025-08-25 | 223.15 | 227.40 | 221.70 | 224.25 | 220.88 | 265,048 |
| 2025-08-22 | 217.05 | 225.70 | 217.05 | 223.80 | 220.44 | 230,855 |
| 2025-08-21 | 220.55 | 221.25 | 216.65 | 218.35 | 215.07 | 152,599 |
| 2025-08-20 | 215.00 | 222.30 | 214.35 | 221.65 | 218.32 | 212,024 |
| 2025-08-19 | 209.35 | 218.20 | 209.35 | 216.50 | 213.25 | 235,282 |
| 2025-08-18 | 211.45 | 211.65 | 209.20 | 210.25 | 207.09 | 172,540 |
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.