Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 310.45 | 317.50 | 310.45 | 315.73 | 312.25 | 11,814 |
| 2025-11-10 | 306.68 | 311.25 | 305.85 | 310.65 | 307.23 | 44,979 |
| 2025-11-07 | 291.50 | 299.90 | 291.50 | 298.25 | 294.97 | 123,925 |
| 2025-11-06 | 303.20 | 311.40 | 290.20 | 290.33 | 287.13 | 8,343 |
| 2025-11-05 | 296.63 | 305.75 | 293.80 | 302.50 | 299.17 | 220,072 |
| 2025-11-04 | 300.63 | 302.90 | 295.80 | 301.73 | 298.40 | 116,551 |
| 2025-11-03 | 304.50 | 309.00 | 304.50 | 305.35 | 301.99 | 1,709 |
| 2025-10-31 | 309.58 | 311.75 | 303.95 | 305.13 | 301.77 | 232,934 |
| 2025-10-30 | 316.00 | 325.90 | 311.45 | 313.03 | 309.58 | 11,758 |
| 2025-10-29 | 323.05 | 328.45 | 322.55 | 324.55 | 320.98 | 9,708 |
| 2025-10-28 | 324.73 | 332.70 | 318.00 | 328.63 | 325.01 | 70,714 |
| 2025-10-27 | 332.53 | 334.75 | 326.45 | 328.33 | 324.71 | 265,005 |
| 2025-10-24 | 337.00 | 341.70 | 327.70 | 330.43 | 326.79 | 268,331 |
| 2025-10-23 | 332.45 | 354.05 | 332.45 | 343.80 | 340.01 | 82,078 |
| 2025-10-22 | 322.00 | 323.25 | 313.85 | 317.08 | 313.58 | 223,358 |
| 2025-10-21 | 326.40 | 330.45 | 256.47 | 324.90 | 321.32 | 45,960 |
| 2025-10-20 | 325.00 | 333.00 | 309.55 | 324.88 | 321.30 | 130,121 |
| 2025-10-17 | 302.93 | 310.55 | 302.93 | 308.78 | 305.38 | 683,430 |
| 2025-10-16 | 308.20 | 311.05 | 296.90 | 308.78 | 305.38 | 206,110 |
| 2025-10-15 | 321.40 | 325.00 | 296.55 | 314.55 | 311.09 | 154,572 |
| 2025-10-14 | 302.00 | 309.70 | 295.45 | 299.50 | 296.20 | 367,343 |
| 2025-10-13 | 308.00 | 317.30 | 300.85 | 302.50 | 299.17 | 197,681 |
| 2025-10-10 | 315.00 | 322.30 | 308.70 | 309.55 | 306.14 | 105,958 |
| 2025-10-09 | 320.00 | 328.10 | 312.05 | 313.13 | 309.68 | 223,704 |
| 2025-10-08 | 307.30 | 317.30 | 303.95 | 315.98 | 312.50 | 290,164 |
| 2025-10-07 | 298.35 | 314.00 | 297.15 | 310.05 | 306.64 | 117,289 |
| 2025-10-06 | 296.00 | 296.00 | 236.65 | 292.35 | 289.13 | 20,528 |
| 2025-10-03 | 289.25 | 297.85 | 285.35 | 296.60 | 293.33 | 9,319 |
| 2025-10-02 | 287.00 | 289.40 | 286.15 | 288.60 | 285.42 | 87,229 |
| 2025-10-01 | 283.20 | 284.75 | 277.00 | 284.30 | 281.17 | 112,438 |
| 2025-09-30 | 287.93 | 288.20 | 279.90 | 281.45 | 278.35 | 82,996 |
| 2025-09-29 | 276.00 | 287.95 | 275.00 | 285.90 | 282.75 | 73,746 |
| 2025-09-26 | 270.10 | 279.50 | 263.55 | 273.53 | 270.51 | 24,345 |
| 2025-09-25 | 271.40 | 276.45 | 265.55 | 270.70 | 267.72 | 76,838 |
| 2025-09-24 | 272.10 | 276.70 | 264.05 | 273.70 | 270.69 | 194,802 |
| 2025-09-23 | 266.58 | 274.85 | 265.75 | 271.03 | 268.04 | 39,163 |
| 2025-09-22 | 267.00 | 272.90 | 259.95 | 264.85 | 261.93 | 491,131 |
| 2025-09-19 | 269.83 | 276.60 | 264.15 | 269.45 | 266.48 | 209,175 |
| 2025-09-18 | 266.10 | 271.85 | 265.20 | 270.33 | 267.35 | 160,202 |
| 2025-09-17 | 264.53 | 268.45 | 262.50 | 267.15 | 264.21 | 119,269 |
| 2025-09-16 | 259.35 | 266.90 | 258.00 | 263.53 | 260.62 | 182,476 |
| 2025-09-15 | 241.70 | 255.50 | 241.70 | 254.83 | 252.02 | 39,280 |
| 2025-09-12 | 241.00 | 246.70 | 236.25 | 242.43 | 239.76 | 74,460 |
| 2025-09-11 | 236.93 | 242.00 | 233.50 | 240.10 | 237.46 | 496,676 |
| 2025-09-10 | 233.58 | 234.30 | 229.15 | 233.35 | 230.78 | 97,191 |
| 2025-09-09 | 239.00 | 243.85 | 232.15 | 233.83 | 231.25 | 301,392 |
| 2025-09-08 | 239.00 | 239.10 | 235.20 | 238.80 | 236.17 | 491,793 |
| 2025-09-05 | 230.73 | 239.20 | 226.65 | 236.25 | 233.65 | 11,591 |
| 2025-09-04 | 236.00 | 239.85 | 231.10 | 232.48 | 229.92 | 1,280 |
| 2025-09-03 | 240.00 | 240.60 | 190.02 | 236.28 | 233.67 | 120,543 |
| 2025-09-02 | 234.30 | 240.25 | 234.10 | 237.88 | 235.26 | 25,230 |
| 2025-09-01 | 229.58 | 233.80 | 224.25 | 229.20 | 226.68 | 105,154 |
| 2025-08-29 | 231.30 | 238.45 | 228.05 | 231.08 | 228.53 | 363,730 |
| 2025-08-28 | 229.15 | 239.70 | 229.15 | 234.13 | 231.55 | 85,784 |
| 2025-08-27 | 225.00 | 231.65 | 218.65 | 228.63 | 226.11 | 8,600 |
| 2025-08-26 | 221.93 | 228.60 | 218.75 | 225.50 | 223.02 | 146,386 |
| 2025-08-22 | 217.05 | 225.60 | 217.05 | 224.78 | 222.30 | 66,800 |
| 2025-08-21 | 220.93 | 221.25 | 216.60 | 218.05 | 215.65 | 11,505 |
| 2025-08-20 | 214.45 | 222.15 | 214.45 | 221.90 | 219.46 | 19,462 |
| 2025-08-19 | 209.35 | 218.10 | 209.35 | 216.95 | 214.56 | 32,290 |
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.