Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 177.64 | 178.04 | 167.46 | 173.75 | 171.84 | 53,012 |
| 2025-05-22 | 178.66 | 178.66 | 173.12 | 174.37 | 172.45 | 160,891 |
| 2025-05-21 | 182.50 | 182.50 | 177.02 | 177.57 | 175.62 | 22,919 |
| 2025-05-20 | 176.50 | 182.76 | 173.38 | 182.05 | 180.05 | 233,790 |
| 2025-05-19 | 177.09 | 178.48 | 173.22 | 175.74 | 173.81 | 272,675 |
| 2025-05-16 | 176.46 | 178.82 | 175.64 | 176.76 | 174.81 | 222,819 |
| 2025-05-15 | 182.21 | 183.74 | 175.74 | 176.03 | 174.09 | 268,148 |
| 2025-05-14 | 191.30 | 191.40 | 183.46 | 184.39 | 182.36 | 215,120 |
| 2025-05-13 | 190.23 | 193.24 | 189.44 | 191.99 | 189.88 | 1,305,986 |
| 2025-05-12 | 183.26 | 191.96 | 183.26 | 187.65 | 185.58 | 4,418 |
| 2025-05-09 | 177.26 | 180.10 | 177.02 | 177.71 | 175.75 | 85,951 |
| 2025-05-08 | 172.63 | 177.32 | 170.26 | 174.97 | 173.04 | 113,990 |
| 2025-05-07 | 175.97 | 176.64 | 171.16 | 171.44 | 169.55 | 7,538 |
| 2025-05-06 | 176.88 | 176.88 | 172.10 | 175.41 | 173.48 | 247,314 |
| 2025-05-02 | 182.92 | 184.72 | 180.06 | 184.19 | 182.16 | 85,717 |
| 2025-05-01 | 178.16 | 178.16 | 178.16 | 178.16 | 172.24 | 0 |
| 2025-04-30 | 179.01 | 181.32 | 175.30 | 178.16 | 172.24 | 177,535 |
| 2025-04-29 | 180.00 | 180.70 | 176.88 | 178.47 | 172.54 | 4,824 |
| 2025-04-28 | 174.75 | 180.02 | 174.58 | 178.40 | 172.47 | 14,667 |
| 2025-04-25 | 174.94 | 178.44 | 172.42 | 174.65 | 168.85 | 243,682 |
| 2025-04-24 | 163.01 | 173.24 | 162.10 | 172.11 | 166.39 | 93,868 |
| 2025-04-23 | 172.71 | 185.00 | 172.70 | 174.99 | 169.18 | 21,274 |
| 2025-04-22 | 167.78 | 170.08 | 161.90 | 169.88 | 164.24 | 1,530,905 |
| 2025-04-17 | 164.52 | 166.32 | 163.30 | 164.08 | 158.63 | 181,741 |
| 2025-04-16 | 160.00 | 164.82 | 159.58 | 163.97 | 158.52 | 76,285 |
| 2025-04-15 | 165.87 | 169.04 | 162.08 | 163.10 | 157.68 | 46,317 |
| 2025-04-14 | 173.60 | 173.60 | 169.14 | 170.34 | 164.68 | 61,330 |
| 2025-04-11 | 165.97 | 168.82 | 162.26 | 167.66 | 162.09 | 19,266 |
| 2025-04-10 | 182.68 | 182.68 | 162.26 | 163.39 | 157.96 | 6,447 |
| 2025-04-09 | 157.20 | 163.30 | 155.40 | 158.53 | 153.26 | 99,583 |
| 2025-04-08 | 169.51 | 169.90 | 160.48 | 165.74 | 160.24 | 7,901 |
| 2025-04-07 | 158.50 | 176.66 | 149.78 | 166.11 | 160.59 | 190,082 |
| 2025-04-04 | 176.94 | 180.48 | 166.16 | 171.64 | 165.94 | 32,568 |
| 2025-04-03 | 185.01 | 188.68 | 177.48 | 178.17 | 172.25 | 39,252 |
| 2025-04-02 | 191.01 | 193.76 | 190.96 | 191.91 | 185.54 | 38,799 |
| 2025-04-01 | 193.01 | 193.78 | 190.26 | 191.57 | 185.21 | 35,215 |
| 2025-03-31 | 197.96 | 197.96 | 190.30 | 190.94 | 184.60 | 101,172 |
| 2025-03-28 | 199.43 | 202.35 | 199.10 | 200.35 | 193.70 | 164,452 |
| 2025-03-27 | 204.10 | 204.75 | 200.65 | 202.43 | 195.70 | 45,395 |
| 2025-03-26 | 204.39 | 204.55 | 199.66 | 201.62 | 194.92 | 87,177 |
| 2025-03-25 | 202.49 | 204.95 | 200.15 | 200.73 | 194.06 | 380,423 |
| 2025-03-24 | 208.10 | 208.10 | 199.00 | 203.28 | 196.52 | 595,653 |
| 2025-03-21 | 209.55 | 209.55 | 202.15 | 206.70 | 199.83 | 285,829 |
| 2025-03-20 | 216.83 | 220.45 | 210.00 | 210.83 | 203.82 | 228,481 |
| 2025-03-19 | 215.53 | 216.75 | 212.90 | 215.25 | 208.10 | 131,288 |
| 2025-03-18 | 218.30 | 225.95 | 214.95 | 217.05 | 209.84 | 1,092,459 |
| 2025-03-17 | 223.75 | 223.75 | 217.00 | 217.83 | 210.59 | 178,944 |
| 2025-03-14 | 230.00 | 235.00 | 216.05 | 224.88 | 217.41 | 190,413 |
| 2025-03-13 | 247.83 | 251.85 | 243.05 | 250.98 | 242.64 | 119,282 |
| 2025-03-12 | 254.25 | 254.25 | 244.45 | 249.75 | 241.45 | 82,155 |
| 2025-03-11 | 260.20 | 260.20 | 249.15 | 251.15 | 242.81 | 124,189 |
| 2025-03-10 | 250.00 | 257.55 | 246.70 | 256.23 | 247.71 | 721,969 |
| 2025-03-07 | 255.73 | 256.35 | 243.00 | 248.00 | 239.76 | 128,565 |
| 2025-03-06 | 264.00 | 266.10 | 256.10 | 260.25 | 251.61 | 271,017 |
| 2025-03-05 | 263.63 | 264.00 | 257.50 | 260.03 | 251.39 | 313,475 |
| 2025-03-04 | 265.00 | 265.30 | 253.20 | 254.43 | 245.97 | 152,658 |
| 2025-03-03 | 270.10 | 275.60 | 268.45 | 270.03 | 261.06 | 604,366 |
| 2025-02-28 | 266.35 | 272.25 | 266.10 | 271.23 | 262.22 | 464,120 |
| 2025-02-27 | 269.55 | 283.00 | 269.55 | 273.53 | 264.44 | 174,013 |
| 2025-02-26 | 276.63 | 281.10 | 275.60 | 277.08 | 267.87 | 81,066 |
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.