Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 247.00 | 247.85 | 243.30 | 245.15 | 234.93 | 303,751 |
| 2024-09-04 | 250.45 | 250.45 | 246.10 | 248.35 | 238.00 | 283,218 |
| 2024-09-03 | 253.55 | 260.85 | 253.55 | 253.95 | 243.36 | 172,907 |
| 2024-09-02 | 257.95 | 257.95 | 251.15 | 257.25 | 246.52 | 129,009 |
| 2024-08-30 | 258.78 | 261.50 | 258.35 | 259.25 | 248.44 | 16,475 |
| 2024-08-29 | 256.00 | 260.80 | 256.00 | 257.40 | 246.67 | 67,995 |
| 2024-08-28 | 261.10 | 261.10 | 256.30 | 256.95 | 246.24 | 399,664 |
| 2024-08-27 | 259.05 | 264.20 | 259.05 | 259.58 | 248.75 | 132,411 |
| 2024-08-23 | 259.78 | 261.75 | 257.65 | 260.13 | 249.28 | 353,383 |
| 2024-08-22 | 259.88 | 262.20 | 258.60 | 259.98 | 249.14 | 488,140 |
| 2024-08-21 | 257.65 | 260.75 | 257.65 | 257.83 | 247.08 | 139,420 |
| 2024-08-20 | 262.80 | 262.80 | 256.70 | 257.25 | 246.52 | 41,309 |
| 2024-08-19 | 259.05 | 263.25 | 257.30 | 262.30 | 251.36 | 40,253 |
| 2024-08-16 | 257.20 | 257.20 | 254.05 | 254.73 | 244.10 | 70,722 |
| 2024-08-15 | 249.95 | 260.95 | 249.95 | 256.10 | 245.42 | 160,907 |
| 2024-08-14 | 254.60 | 254.60 | 251.15 | 251.33 | 240.85 | 379,483 |
| 2024-08-13 | 249.53 | 252.55 | 246.65 | 252.55 | 242.02 | 286,355 |
| 2024-08-12 | 250.00 | 255.95 | 248.80 | 248.93 | 238.55 | 166,634 |
| 2024-08-09 | 254.40 | 261.80 | 253.95 | 255.13 | 244.49 | 52,077 |
| 2024-08-08 | 254.90 | 260.55 | 254.90 | 259.90 | 249.06 | 85,137 |
| 2024-08-07 | 255.45 | 260.00 | 255.45 | 259.23 | 248.42 | 862,707 |
| 2024-08-06 | 266.65 | 266.65 | 257.10 | 258.60 | 247.82 | 242,269 |
| 2024-08-05 | 265.68 | 271.05 | 263.65 | 266.48 | 255.36 | 296,560 |
| 2024-08-02 | 277.30 | 277.30 | 270.55 | 270.58 | 259.29 | 32,666 |
| 2024-08-01 | 284.35 | 284.35 | 274.80 | 275.73 | 264.23 | 267,778 |
| 2024-07-31 | 283.60 | 292.40 | 283.60 | 283.80 | 271.97 | 419,531 |
| 2024-07-30 | 283.53 | 289.15 | 283.50 | 288.08 | 276.06 | 8,875 |
| 2024-07-29 | 285.40 | 286.70 | 281.40 | 283.23 | 271.42 | 20,755 |
| 2024-07-26 | 285.00 | 368.01 | 279.00 | 282.98 | 271.18 | 791,688 |
| 2024-07-25 | 280.00 | 358.22 | 270.00 | 276.78 | 265.24 | 959,874 |
| 2024-07-24 | 302.00 | 308.30 | 296.70 | 298.00 | 285.58 | 57,726 |
| 2024-07-23 | 318.00 | 321.85 | 314.40 | 315.73 | 302.56 | 66,161 |
| 2024-07-22 | 316.20 | 319.35 | 316.20 | 319.08 | 305.77 | 109,531 |
| 2024-07-19 | 311.23 | 317.55 | 309.00 | 314.18 | 301.08 | 34,317 |
| 2024-07-18 | 312.15 | 321.30 | 312.15 | 318.48 | 305.20 | 21,669 |
| 2024-07-17 | 310.15 | 315.55 | 307.60 | 314.70 | 301.58 | 89,235 |
| 2024-07-16 | 320.68 | 323.25 | 308.70 | 309.48 | 296.57 | 478,070 |
| 2024-07-15 | 329.05 | 341.25 | 318.45 | 321.05 | 307.66 | 10,699 |
| 2024-07-12 | 334.10 | 341.40 | 329.35 | 339.65 | 325.49 | 18,472 |
| 2024-07-11 | 325.00 | 331.35 | 323.00 | 330.23 | 316.46 | 45,823 |
| 2024-07-10 | 322.53 | 327.15 | 316.90 | 326.35 | 312.74 | 103,026 |
| 2024-07-09 | 329.05 | 337.10 | 319.50 | 319.83 | 306.49 | 35,011 |
| 2024-07-08 | 337.90 | 337.90 | 324.75 | 325.35 | 311.78 | 45,565 |
| 2024-07-05 | 336.78 | 341.35 | 333.55 | 335.15 | 321.18 | 7,138 |
| 2024-07-04 | 332.05 | 336.25 | 328.60 | 335.45 | 321.46 | 10,744 |
| 2024-07-03 | 330.88 | 333.90 | 327.35 | 331.50 | 317.68 | 62,407 |
| 2024-07-02 | 334.10 | 337.55 | 327.85 | 330.58 | 316.79 | 163,987 |
| 2024-07-01 | 345.00 | 346.55 | 336.00 | 337.50 | 323.43 | 17,514 |
| 2024-06-28 | 344.70 | 344.70 | 336.60 | 336.60 | 322.57 | 53,209 |
| 2024-06-27 | 337.80 | 346.40 | 337.80 | 341.48 | 327.24 | 80,969 |
| 2024-06-26 | 327.93 | 329.10 | 321.10 | 326.25 | 312.65 | 294,383 |
| 2024-06-25 | 322.25 | 331.35 | 319.20 | 325.60 | 312.02 | 17,330 |
| 2024-06-24 | 320.68 | 324.20 | 314.25 | 322.28 | 308.84 | 273,176 |
| 2024-06-21 | 316.20 | 320.10 | 314.20 | 319.03 | 305.72 | 167,143 |
| 2024-06-20 | 309.73 | 318.00 | 306.70 | 315.50 | 302.35 | 341,666 |
| 2024-06-19 | 310.65 | 310.65 | 306.35 | 308.35 | 295.49 | 32,825 |
| 2024-06-18 | 308.20 | 315.45 | 306.55 | 310.83 | 297.87 | 75,092 |
| 2024-06-17 | 304.70 | 304.70 | 300.58 | 303.75 | 291.09 | 674,337 |
| 2024-06-14 | 310.00 | 311.00 | 299.45 | 302.40 | 289.79 | 130,520 |
| 2024-06-13 | 318.60 | 318.60 | 310.50 | 313.28 | 300.21 | 319,706 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 1.7500 EUR |
| 2026-01-13 | 1.2500 EUR |
| 2025-05-02 | 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 |
| 2020-06-23 | 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.