Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 321.30 | 321.30 | 313.85 | 317.73 | 304.48 | 198,228 |
| 2024-06-11 | 331.35 | 331.35 | 319.15 | 319.75 | 306.42 | 41,568 |
| 2024-06-10 | 325.00 | 327.95 | 319.60 | 325.90 | 312.31 | 87,757 |
| 2024-06-07 | 327.73 | 332.60 | 323.95 | 328.55 | 314.85 | 150,196 |
| 2024-06-06 | 327.00 | 332.00 | 321.30 | 326.93 | 313.29 | 165,584 |
| 2024-06-05 | 322.40 | 327.15 | 319.10 | 324.20 | 310.68 | 10,183 |
| 2024-06-04 | 322.10 | 326.30 | 320.80 | 322.65 | 309.20 | 264,984 |
| 2024-06-03 | 321.83 | 325.60 | 318.40 | 322.30 | 308.86 | 10,948 |
| 2024-05-31 | 320.58 | 322.55 | 316.95 | 317.63 | 304.38 | 107,206 |
| 2024-05-30 | 321.53 | 325.45 | 319.50 | 321.05 | 307.66 | 145,002 |
| 2024-05-29 | 329.05 | 329.05 | 322.85 | 323.43 | 309.94 | 138,022 |
| 2024-05-28 | 335.05 | 335.50 | 330.00 | 330.25 | 316.48 | 21,671 |
| 2024-05-24 | 328.45 | 334.65 | 326.80 | 333.05 | 319.16 | 12,254 |
| 2024-05-23 | 329.53 | 332.30 | 327.25 | 331.45 | 317.63 | 71,600 |
| 2024-05-22 | 333.30 | 337.35 | 325.20 | 328.68 | 314.97 | 8,434 |
| 2024-05-21 | 337.95 | 337.95 | 330.70 | 333.80 | 319.88 | 50,892 |
| 2024-05-20 | 335.00 | 337.10 | 330.05 | 335.78 | 321.78 | 298,547 |
| 2024-05-17 | 342.70 | 342.70 | 330.70 | 332.88 | 319.00 | 239,836 |
| 2024-05-16 | 333.25 | 341.25 | 333.25 | 339.53 | 325.37 | 19,694 |
| 2024-05-15 | 340.90 | 340.90 | 331.40 | 336.95 | 322.90 | 579,237 |
| 2024-05-14 | 333.30 | 342.30 | 330.50 | 339.90 | 325.73 | 236,460 |
| 2024-05-13 | 334.35 | 335.00 | 330.45 | 332.48 | 318.61 | 34,920 |
| 2024-05-10 | 337.40 | 339.45 | 331.25 | 332.38 | 318.52 | 491,998 |
| 2024-05-09 | 328.93 | 334.65 | 327.20 | 332.90 | 319.02 | 216,739 |
| 2024-05-08 | 330.00 | 334.35 | 328.85 | 331.75 | 317.92 | 147,983 |
| 2024-05-07 | 330.93 | 331.20 | 324.80 | 330.25 | 316.48 | 124,571 |
| 2024-05-03 | 326.25 | 333.90 | 320.85 | 329.58 | 315.83 | 645,932 |
| 2024-05-02 | 323.93 | 324.05 | 318.55 | 322.23 | 308.79 | 139,329 |
| 2024-05-01 | 330.13 | 330.13 | 330.00 | 330.13 | 307.26 | 3,378 |
| 2024-04-30 | 336.53 | 340.00 | 328.75 | 330.13 | 307.26 | 27,433 |
| 2024-04-29 | 340.35 | 341.40 | 335.40 | 336.15 | 312.86 | 302,229 |
| 2024-04-26 | 330.00 | 340.40 | 325.30 | 337.38 | 314.00 | 161,277 |
| 2024-04-25 | 330.00 | 330.15 | 323.05 | 326.55 | 303.93 | 1,488,101 |
| 2024-04-24 | 321.00 | 349.95 | 315.45 | 325.88 | 303.30 | 728,179 |
| 2024-04-23 | 344.20 | 353.80 | 344.20 | 351.48 | 327.13 | 521,423 |
| 2024-04-22 | 348.68 | 350.65 | 337.05 | 346.65 | 322.64 | 454,610 |
| 2024-04-19 | 342.55 | 342.55 | 334.33 | 339.73 | 316.19 | 613,393 |
| 2024-04-18 | 341.88 | 343.05 | 337.85 | 340.18 | 316.61 | 321,573 |
| 2024-04-17 | 338.00 | 345.00 | 336.45 | 341.58 | 317.91 | 247,588 |
| 2024-04-16 | 346.53 | 350.55 | 338.30 | 339.60 | 316.08 | 95,875 |
| 2024-04-15 | 353.05 | 358.00 | 348.35 | 349.88 | 325.64 | 101,888 |
| 2024-04-12 | 360.00 | 360.35 | 348.10 | 349.98 | 325.73 | 204,660 |
| 2024-04-11 | 356.73 | 359.50 | 351.35 | 355.25 | 330.64 | 187,547 |
| 2024-04-10 | 369.60 | 369.60 | 355.20 | 358.03 | 333.22 | 114,128 |
| 2024-04-09 | 364.40 | 368.70 | 362.30 | 364.58 | 339.32 | 74,239 |
| 2024-04-08 | 364.30 | 366.40 | 359.45 | 365.18 | 339.88 | 98,334 |
| 2024-04-05 | 363.15 | 373.00 | 359.65 | 364.28 | 339.04 | 252,894 |
| 2024-04-04 | 365.88 | 370.05 | 363.70 | 369.68 | 344.07 | 120,478 |
| 2024-04-03 | 365.68 | 368.70 | 365.10 | 367.08 | 341.65 | 107,049 |
| 2024-04-02 | 365.78 | 368.80 | 360.20 | 365.68 | 340.34 | 323,422 |
| 2024-03-28 | 370.40 | 372.50 | 364.40 | 366.30 | 340.93 | 317,834 |
| 2024-03-27 | 364.73 | 368.05 | 358.90 | 366.98 | 341.55 | 197,111 |
| 2024-03-26 | 356.00 | 365.05 | 349.80 | 364.45 | 339.20 | 374,386 |
| 2024-03-25 | 359.53 | 361.35 | 353.48 | 353.78 | 329.27 | 461,614 |
| 2024-03-22 | 369.78 | 371.90 | 358.05 | 358.83 | 333.97 | 562,289 |
| 2024-03-21 | 377.25 | 381.35 | 366.90 | 373.88 | 347.98 | 342,499 |
| 2024-03-20 | 365.05 | 395.00 | 361.50 | 377.95 | 351.77 | 598,548 |
| 2024-03-19 | 421.15 | 426.20 | 419.45 | 425.70 | 396.21 | 50,071 |
| 2024-03-18 | 428.75 | 428.75 | 418.35 | 423.88 | 394.51 | 118,719 |
| 2024-03-15 | 426.20 | 430.00 | 419.90 | 427.10 | 397.51 | 346,598 |
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.