Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 176.14 | 178.22 | 167.36 | 173.30 | 170.69 | 403,585 |
| 2025-05-22 | 176.30 | 178.66 | 173.04 | 175.52 | 172.88 | 286,854 |
| 2025-05-21 | 180.10 | 182.42 | 177.18 | 177.96 | 175.28 | 402,769 |
| 2025-05-20 | 176.80 | 182.72 | 173.06 | 182.60 | 179.85 | 365,750 |
| 2025-05-19 | 177.32 | 178.52 | 173.14 | 175.62 | 172.98 | 202,562 |
| 2025-05-16 | 175.70 | 179.12 | 175.54 | 178.52 | 175.84 | 385,539 |
| 2025-05-15 | 183.50 | 184.00 | 175.74 | 175.74 | 173.10 | 399,274 |
| 2025-05-14 | 190.90 | 191.24 | 183.38 | 185.00 | 182.22 | 348,402 |
| 2025-05-13 | 189.84 | 193.44 | 189.28 | 190.90 | 188.03 | 283,860 |
| 2025-05-12 | 183.26 | 192.00 | 183.26 | 188.34 | 185.51 | 472,859 |
| 2025-05-09 | 177.18 | 180.20 | 177.00 | 177.92 | 175.25 | 210,249 |
| 2025-05-08 | 172.50 | 177.32 | 170.18 | 175.46 | 172.82 | 249,866 |
| 2025-05-07 | 176.00 | 176.70 | 171.10 | 171.22 | 168.65 | 291,624 |
| 2025-05-06 | 176.22 | 176.84 | 172.00 | 176.00 | 173.35 | 194,024 |
| 2025-05-05 | 181.28 | 182.14 | 175.88 | 176.14 | 173.49 | 208,763 |
| 2025-05-02 | 180.96 | 184.72 | 179.78 | 184.72 | 178.00 | 431,176 |
| 2025-04-30 | 178.14 | 181.42 | 175.20 | 178.34 | 171.86 | 282,779 |
| 2025-04-29 | 179.14 | 180.72 | 176.84 | 178.38 | 171.89 | 210,500 |
| 2025-04-28 | 174.76 | 180.18 | 174.76 | 178.50 | 172.01 | 273,108 |
| 2025-04-25 | 176.48 | 178.82 | 172.24 | 174.50 | 168.15 | 280,094 |
| 2025-04-24 | 163.40 | 173.24 | 162.80 | 173.24 | 166.94 | 553,990 |
| 2025-04-23 | 172.80 | 181.80 | 172.80 | 174.94 | 168.58 | 499,428 |
| 2025-04-22 | 166.96 | 170.20 | 161.86 | 169.92 | 163.74 | 274,861 |
| 2025-04-17 | 163.86 | 166.86 | 163.12 | 164.48 | 158.50 | 257,072 |
| 2025-04-16 | 160.08 | 164.82 | 159.54 | 164.82 | 158.83 | 281,182 |
| 2025-04-15 | 165.68 | 169.10 | 162.08 | 162.08 | 156.19 | 364,191 |
| 2025-04-14 | 173.26 | 173.60 | 169.10 | 171.00 | 164.78 | 391,932 |
| 2025-04-11 | 164.00 | 169.36 | 161.78 | 168.02 | 161.91 | 351,939 |
| 2025-04-10 | 175.98 | 176.24 | 162.26 | 162.26 | 156.36 | 676,209 |
| 2025-04-09 | 157.42 | 164.00 | 155.56 | 156.92 | 151.21 | 535,729 |
| 2025-04-08 | 168.48 | 170.10 | 160.32 | 165.92 | 159.89 | 618,693 |
| 2025-04-07 | 156.42 | 177.00 | 149.78 | 164.12 | 158.15 | 887,253 |
| 2025-04-04 | 177.00 | 180.58 | 166.12 | 170.86 | 164.65 | 689,265 |
| 2025-04-03 | 185.90 | 188.94 | 177.32 | 177.58 | 171.12 | 840,586 |
| 2025-04-02 | 191.00 | 193.80 | 190.64 | 192.00 | 185.02 | 328,099 |
| 2025-04-01 | 193.22 | 193.96 | 190.12 | 191.44 | 184.48 | 400,559 |
| 2025-03-31 | 196.68 | 197.60 | 190.30 | 190.92 | 183.98 | 534,057 |
| 2025-03-28 | 199.90 | 202.50 | 199.10 | 199.24 | 192.00 | 404,979 |
| 2025-03-27 | 201.00 | 204.85 | 200.55 | 202.25 | 194.90 | 341,283 |
| 2025-03-26 | 201.75 | 204.65 | 199.52 | 202.10 | 194.75 | 412,233 |
| 2025-03-25 | 201.95 | 205.20 | 200.10 | 201.10 | 193.79 | 451,975 |
| 2025-03-24 | 207.00 | 208.10 | 198.90 | 202.40 | 195.04 | 563,947 |
| 2025-03-21 | 208.20 | 209.95 | 202.15 | 206.80 | 199.28 | 708,142 |
| 2025-03-20 | 214.45 | 215.35 | 210.40 | 210.40 | 202.75 | 423,183 |
| 2025-03-19 | 215.95 | 217.40 | 212.95 | 214.45 | 206.65 | 409,523 |
| 2025-03-18 | 217.70 | 219.25 | 214.95 | 217.20 | 209.30 | 447,150 |
| 2025-03-17 | 223.65 | 223.80 | 216.90 | 217.40 | 209.49 | 473,181 |
| 2025-03-14 | 228.00 | 228.50 | 215.85 | 223.55 | 215.42 | 1,416,583 |
| 2025-03-13 | 247.80 | 252.45 | 242.85 | 250.35 | 241.25 | 391,631 |
| 2025-03-12 | 254.25 | 254.25 | 244.30 | 249.75 | 240.67 | 357,245 |
| 2025-03-11 | 260.05 | 260.55 | 249.05 | 252.00 | 242.84 | 407,041 |
| 2025-03-10 | 251.45 | 257.70 | 246.75 | 255.00 | 245.73 | 447,291 |
| 2025-03-07 | 255.40 | 255.80 | 242.80 | 249.00 | 239.95 | 494,916 |
| 2025-03-06 | 261.80 | 266.15 | 256.00 | 259.10 | 249.68 | 328,995 |
| 2025-03-05 | 262.90 | 264.05 | 257.40 | 259.05 | 249.63 | 304,447 |
| 2025-03-04 | 264.45 | 265.50 | 253.05 | 255.50 | 246.21 | 389,607 |
| 2025-03-03 | 269.70 | 275.50 | 268.45 | 268.60 | 258.83 | 207,314 |
| 2025-02-28 | 268.80 | 272.30 | 266.15 | 271.10 | 261.24 | 500,711 |
| 2025-02-27 | 271.05 | 277.05 | 268.90 | 273.70 | 263.75 | 350,081 |
| 2025-02-26 | 275.75 | 281.20 | 275.30 | 276.05 | 266.01 | 340,111 |
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.