Kering SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 188.00 | 190.00 | 178.12 | 178.73 | 178.73 | 67,733 |
| 2026-10-22 | 214.83 | 216.40 | 214.83 | 214.83 | 214.83 | 6 |
| 2026-10-21 | 216.58 | 217.28 | 216.40 | 217.28 | 217.28 | 4 |
| 2026-10-20 | 216.40 | 217.15 | 216.40 | 217.15 | 217.15 | 47,635 |
| 2026-10-19 | 215.10 | 215.60 | 215.10 | 215.10 | 215.10 | 19,771 |
| 2026-10-16 | 216.45 | 217.23 | 210.00 | 217.23 | 217.23 | 11 |
| 2026-10-15 | 214.38 | 218.25 | 210.10 | 215.85 | 215.85 | 176,925 |
| 2026-10-14 | 211.00 | 214.35 | 210.00 | 213.15 | 213.15 | 5,904 |
| 2026-10-13 | 208.74 | 214.30 | 207.00 | 210.00 | 210.00 | 18,586 |
| 2026-10-12 | 212.05 | 215.00 | 210.10 | 213.10 | 213.10 | 2,436 |
| 2026-10-09 | 207.83 | 211.40 | 206.55 | 211.33 | 211.33 | 119,221 |
| 2026-10-08 | 210.15 | 211.35 | 206.00 | 207.23 | 207.23 | 132,659 |
| 2026-10-07 | 211.63 | 213.70 | 208.00 | 211.40 | 211.40 | 107,780 |
| 2026-10-06 | 212.05 | 214.75 | 209.55 | 213.50 | 213.50 | 164,198 |
| 2026-10-05 | 210.85 | 211.75 | 206.45 | 208.55 | 208.55 | 76,439 |
| 2026-10-02 | 205.01 | 217.30 | 203.50 | 210.30 | 210.30 | 69,736 |
| 2026-10-01 | 222.63 | 222.75 | 217.30 | 218.23 | 218.23 | 266,848 |
| 2026-09-30 | 223.53 | 226.35 | 222.95 | 224.00 | 224.00 | 376,056 |
| 2026-09-29 | 227.73 | 228.55 | 222.50 | 223.65 | 223.65 | 249,075 |
| 2026-09-28 | 225.88 | 228.19 | 222.65 | 226.75 | 226.75 | 178,533 |
| 2026-09-25 | 226.63 | 228.10 | 222.35 | 223.30 | 223.30 | 116,460 |
| 2026-09-24 | 226.88 | 228.50 | 225.75 | 226.70 | 226.70 | 206,023 |
| 2026-09-23 | 230.88 | 233.05 | 224.90 | 227.58 | 227.58 | 180,504 |
| 2026-09-22 | 229.00 | 234.20 | 226.00 | 232.35 | 232.35 | 152,127 |
| 2026-09-21 | 227.95 | 229.00 | 224.85 | 228.75 | 228.75 | 10,137 |
| 2026-09-18 | 238.25 | 239.00 | 232.20 | 233.13 | 233.13 | 37,835 |
| 2026-09-17 | 239.88 | 243.05 | 237.50 | 239.50 | 239.50 | 10,963 |
| 2026-09-16 | 234.68 | 239.50 | 228.55 | 237.50 | 237.50 | 252,412 |
| 2026-09-15 | 236.53 | 240.10 | 234.30 | 238.00 | 238.00 | 56,708 |
| 2026-09-14 | 237.63 | 241.25 | 236.00 | 237.85 | 237.85 | 166,883 |
| 2026-09-11 | 236.05 | 242.35 | 234.45 | 238.70 | 238.70 | 533,262 |
| 2026-09-10 | 232.35 | 236.95 | 230.40 | 234.73 | 234.73 | 541,962 |
| 2026-09-09 | 240.15 | 244.40 | 231.00 | 232.73 | 232.73 | 27,374 |
| 2026-09-08 | 240.38 | 251.30 | 238.75 | 247.15 | 247.15 | 479,081 |
| 2026-09-07 | 243.03 | 245.10 | 240.00 | 240.90 | 240.90 | 11,912 |
| 2026-09-04 | 245.40 | 247.85 | 243.20 | 245.13 | 245.13 | 290,191 |
| 2026-09-03 | 249.00 | 249.65 | 241.60 | 244.68 | 244.68 | 186,225 |
| 2026-09-02 | 245.93 | 250.05 | 241.80 | 248.38 | 248.38 | 129,652 |
| 2026-09-01 | 252.05 | 253.30 | 245.55 | 246.30 | 246.30 | 119,199 |
| 2026-08-28 | 252.35 | 257.20 | 245.15 | 254.23 | 254.23 | 68,716 |
| 2026-08-27 | 251.45 | 252.65 | 248.05 | 249.48 | 249.48 | 476,089 |
| 2026-08-26 | 248.30 | 253.65 | 247.85 | 252.60 | 252.60 | 264,141 |
| 2026-08-25 | 256.33 | 257.25 | 246.60 | 247.10 | 247.10 | 5,485 |
| 2026-08-24 | 254.63 | 257.25 | 254.00 | 255.10 | 255.10 | 44,122 |
| 2026-08-21 | 253.75 | 253.75 | 249.70 | 253.20 | 253.20 | 1,008 |
| 2026-08-20 | 260.05 | 260.85 | 250.95 | 251.15 | 251.15 | 5,156 |
| 2026-08-19 | 260.35 | 261.00 | 254.60 | 259.50 | 259.50 | 423,256 |
| 2026-08-18 | 257.45 | 257.45 | 252.25 | 256.45 | 256.45 | 104,199 |
| 2026-08-17 | 266.95 | 266.95 | 255.75 | 256.90 | 256.90 | 45,651 |
| 2026-08-14 | 271.85 | 271.85 | 264.40 | 267.63 | 267.63 | 1,708 |
| 2026-08-13 | 277.80 | 277.80 | 270.58 | 272.00 | 272.00 | 174,010 |
| 2026-08-12 | 280.63 | 283.00 | 270.90 | 272.63 | 272.63 | 131,905 |
| 2026-08-11 | 288.05 | 288.95 | 283.25 | 287.45 | 287.45 | 77,602 |
| 2026-08-10 | 286.20 | 290.40 | 282.85 | 283.80 | 283.80 | 90,556 |
| 2026-08-07 | 286.83 | 292.72 | 286.63 | 287.38 | 287.38 | 196,847 |
| 2026-08-06 | 286.40 | 293.50 | 285.10 | 289.20 | 289.20 | 80,532 |
| 2026-08-05 | 282.00 | 285.10 | 274.27 | 282.30 | 282.30 | 112,325 |
| 2026-08-04 | 284.00 | 285.55 | 278.95 | 279.65 | 279.65 | 86,845 |
| 2026-08-03 | 283.53 | 298.40 | 278.35 | 290.03 | 290.03 | 17,002 |
| 2026-07-31 | 290.00 | 291.90 | 284.03 | 284.03 | 284.03 | 98,816 |
Page 1 of 5 · 253 trading daysOlder →
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.