Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 230.50 | 245.15 | 230.50 | 242.75 | 241.03 | 82,467 |
| 2026-05-05 | 226.73 | 229.40 | 221.80 | 228.13 | 226.51 | 363,911 |
| 2026-05-01 | 232.20 | 232.20 | 232.20 | 232.20 | 230.56 | 0 |
| 2026-04-30 | 230.05 | 235.60 | 225.70 | 232.20 | 230.56 | 613,590 |
| 2026-04-29 | 236.10 | 236.10 | 229.65 | 232.18 | 230.53 | 374,897 |
| 2026-04-28 | 241.00 | 244.60 | 236.75 | 237.60 | 235.92 | 95,183 |
| 2026-04-27 | 239.00 | 245.00 | 239.00 | 243.43 | 241.70 | 66,947 |
| 2026-04-24 | 241.00 | 241.65 | 234.30 | 241.15 | 239.45 | 61,729 |
| 2026-04-23 | 237.00 | 241.10 | 233.10 | 238.28 | 236.59 | 102,254 |
| 2026-04-22 | 244.25 | 244.25 | 235.75 | 236.40 | 234.73 | 130,019 |
| 2026-04-21 | 249.00 | 249.00 | 242.65 | 243.40 | 241.68 | 137,643 |
| 2026-04-20 | 247.30 | 251.70 | 247.10 | 248.55 | 246.79 | 218,922 |
| 2026-04-17 | 249.78 | 257.00 | 242.35 | 255.25 | 253.45 | 191,013 |
| 2026-04-16 | 259.35 | 259.55 | 242.60 | 248.03 | 246.27 | 143,000 |
| 2026-04-15 | 267.30 | 267.30 | 250.65 | 253.95 | 252.16 | 199,985 |
| 2026-04-14 | 273.88 | 281.20 | 270.90 | 280.98 | 278.99 | 270,537 |
| 2026-04-13 | 260.00 | 274.10 | 256.35 | 273.80 | 271.87 | 216,952 |
| 2026-04-10 | 276.25 | 282.20 | 276.25 | 277.03 | 275.07 | 161,805 |
| 2026-04-09 | 275.20 | 275.35 | 270.30 | 272.10 | 270.18 | 143,033 |
| 2026-04-08 | 275.00 | 280.45 | 272.65 | 276.73 | 274.77 | 406,998 |
| 2026-04-07 | 266.68 | 267.95 | 256.15 | 257.98 | 256.15 | 43,276 |
| 2026-04-02 | 263.00 | 266.75 | 258.75 | 264.93 | 263.05 | 140,643 |
| 2026-04-01 | 261.40 | 267.10 | 260.10 | 264.70 | 262.83 | 90,697 |
| 2026-03-31 | 252.88 | 258.55 | 250.85 | 257.33 | 255.51 | 223,806 |
| 2026-03-30 | 248.73 | 254.80 | 246.20 | 254.55 | 252.75 | 8,784 |
| 2026-03-27 | 252.45 | 252.45 | 246.25 | 249.25 | 247.49 | 332,125 |
| 2026-03-26 | 248.73 | 260.60 | 245.70 | 253.23 | 251.44 | 342,309 |
| 2026-03-25 | 251.58 | 255.10 | 250.20 | 250.90 | 249.13 | 239,077 |
| 2026-03-24 | 247.15 | 250.85 | 241.70 | 246.55 | 244.81 | 628,455 |
| 2026-03-23 | 230.00 | 249.30 | 227.20 | 244.05 | 242.33 | 408,546 |
| 2026-03-20 | 236.35 | 236.90 | 227.15 | 231.90 | 230.26 | 160,178 |
| 2026-03-19 | 240.00 | 240.75 | 232.25 | 233.10 | 231.45 | 29,808 |
| 2026-03-18 | 250.00 | 251.15 | 241.40 | 244.55 | 242.82 | 46,948 |
| 2026-03-17 | 245.53 | 249.20 | 243.45 | 246.95 | 245.20 | 439,078 |
| 2026-03-16 | 250.63 | 253.28 | 246.45 | 250.15 | 248.38 | 406,605 |
| 2026-03-13 | 252.00 | 255.00 | 246.25 | 248.25 | 246.50 | 56,493 |
| 2026-03-12 | 256.00 | 257.55 | 251.20 | 255.48 | 253.67 | 229,317 |
| 2026-03-11 | 259.10 | 261.55 | 252.05 | 259.53 | 257.69 | 76,403 |
| 2026-03-10 | 263.45 | 264.90 | 258.20 | 263.85 | 261.99 | 238,528 |
| 2026-03-09 | 250.15 | 254.53 | 247.85 | 254.53 | 252.73 | 3,428 |
| 2026-03-06 | 261.00 | 263.50 | 254.35 | 256.48 | 254.66 | 19,362 |
| 2026-03-05 | 260.00 | 263.85 | 254.15 | 257.20 | 255.38 | 113,121 |
| 2026-03-04 | 255.68 | 258.25 | 251.95 | 255.80 | 253.99 | 141,596 |
| 2026-03-03 | 262.88 | 268.00 | 252.85 | 253.95 | 252.16 | 26,618 |
| 2026-03-02 | 275.45 | 278.90 | 268.40 | 270.53 | 268.61 | 35,950 |
| 2026-02-27 | 288.78 | 295.15 | 284.00 | 287.30 | 285.27 | 537,448 |
| 2026-02-26 | 289.00 | 291.85 | 284.55 | 289.70 | 287.65 | 96,100 |
| 2026-02-25 | 284.93 | 287.80 | 280.50 | 287.25 | 285.22 | 298,745 |
| 2026-02-24 | 285.20 | 291.00 | 284.00 | 286.55 | 284.53 | 8,023 |
| 2026-02-23 | 278.00 | 290.30 | 276.95 | 286.43 | 284.40 | 18,362 |
| 2026-02-20 | 279.68 | 282.75 | 274.90 | 278.43 | 276.46 | 407 |
| 2026-02-19 | 276.35 | 276.35 | 268.75 | 273.93 | 271.99 | 80,449 |
| 2026-02-18 | 275.00 | 277.15 | 266.65 | 277.15 | 275.19 | 110,857 |
| 2026-02-17 | 275.00 | 276.20 | 270.85 | 273.18 | 271.24 | 39,235 |
| 2026-02-16 | 285.00 | 285.45 | 270.85 | 271.80 | 269.88 | 206,475 |
| 2026-02-13 | 279.00 | 286.55 | 278.18 | 283.58 | 281.57 | 57,089 |
| 2026-02-12 | 283.53 | 286.25 | 278.00 | 279.25 | 277.28 | 879,495 |
| 2026-02-11 | 284.63 | 287.20 | 276.55 | 277.70 | 275.74 | 186,298 |
| 2026-02-10 | 297.00 | 297.05 | 276.75 | 286.03 | 284.00 | 215,335 |
| 2026-02-09 | 261.30 | 265.65 | 258.55 | 259.65 | 257.82 | 293,013 |
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.