Klepierre SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.640	35.840	35.560	35.660	35.660	468,847
2026-10-15	35.520	35.960	35.520	35.600	35.600	776,419
2026-10-14	35.400	35.660	35.220	35.360	35.360	648,173
2026-10-13	35.160	35.560	35.160	35.280	35.280	508,828
2026-10-12	35.200	35.300	34.780	34.980	34.980	447,043
2026-10-09	35.000	35.280	34.960	35.180	35.180	462,908
2026-10-08	34.800	34.940	34.520	34.600	34.600	470,964
2026-10-07	35.320	35.340	34.900	34.900	34.900	516,136
2026-10-06	34.600	35.360	34.580	35.360	35.360	906,427
2026-10-05	34.420	34.580	34.240	34.440	34.440	621,209
2026-10-02	34.500	34.560	34.120	34.420	34.420	658,697
2026-10-01	35.060	35.060	34.340	34.480	34.480	696,278
2026-09-30	36.200	36.280	35.300	35.480	35.480	791,588
2026-09-29	36.500	36.540	36.180	36.180	36.180	585,834
2026-09-28	36.720	36.900	36.420	36.460	36.460	415,324
2026-09-25	36.960	37.220	36.420	36.520	36.520	698,461
2026-09-24	36.360	36.660	36.240	36.240	36.240	306,246
2026-09-23	36.660	36.760	36.340	36.380	36.380	707,254
2026-09-22	36.360	36.660	36.220	36.560	36.560	918,471
2026-09-21	36.700	36.740	36.380	36.380	36.380	441,062
2026-09-18	36.840	36.840	36.540	36.620	36.620	1,169,514
2026-09-17	37.060	37.160	36.780	36.920	36.920	421,811
2026-09-16	36.860	37.180	36.820	36.980	36.980	450,370
2026-09-15	36.740	36.900	36.360	36.900	36.900	373,154
2026-09-14	36.840	37.080	36.660	36.760	36.760	301,068
2026-09-11	36.920	37.140	36.640	36.640	36.640	250,668
2026-09-10	36.880	37.080	36.720	36.720	36.720	354,436
2026-09-09	37.100	37.120	36.880	36.940	36.940	376,532
2026-09-08	37.060	37.300	36.680	37.140	37.140	292,578
2026-09-07	37.760	37.780	36.960	37.020	37.020	377,318
2026-09-04	37.860	37.960	37.600	37.960	37.960	311,824
2026-09-03	37.560	37.960	37.440	37.800	37.800	360,641
2026-09-02	37.780	37.960	37.480	37.520	37.520	406,224
2026-09-01	37.500	37.820	37.320	37.820	37.820	424,811
2026-08-31	37.740	37.820	37.460	37.460	37.460	1,393,833
2026-08-28	38.040	38.120	37.760	37.760	37.760	361,625
2026-08-27	38.500	38.560	37.640	37.860	37.860	426,768
2026-08-26	39.260	39.360	38.560	38.580	38.580	467,670
2026-08-25	39.100	39.420	39.100	39.140	39.140	329,751
2026-08-24	38.900	39.100	38.800	39.060	39.060	310,208
2026-08-21	38.640	38.940	38.520	38.820	38.820	773,219
2026-08-20	38.600	38.840	38.540	38.540	38.540	387,780
2026-08-19	38.540	38.820	38.460	38.460	38.460	467,430
2026-08-18	38.900	39.020	38.560	38.580	38.580	493,271
2026-08-17	38.680	39.040	38.600	38.980	38.980	315,273
2026-08-14	38.800	38.880	38.600	38.820	38.820	422,593
2026-08-13	39.260	39.400	38.800	38.800	38.800	647,386
2026-08-12	39.580	39.580	39.140	39.280	39.280	415,574
2026-08-11	39.220	39.560	39.200	39.560	39.560	281,936
2026-08-10	39.600	39.600	39.100	39.220	39.220	351,522
2026-08-07	39.900	39.900	39.200	39.660	39.660	382,520
2026-08-06	40.200	40.380	39.720	39.920	39.920	490,715
2026-08-05	39.520	40.100	39.460	39.980	39.980	489,971
2026-08-04	39.560	39.980	39.520	39.600	39.600	526,733
2026-08-03	39.200	39.780	39.200	39.620	39.620	512,327
2026-07-31	39.600	39.780	39.340	39.340	39.340	657,803
2026-07-30	39.000	39.500	38.760	39.500	39.500	556,769
2026-07-29	39.280	39.280	38.780	38.960	38.960	604,988
2026-07-28	39.160	39.380	39.060	39.100	39.100	689,145
2026-07-27	38.840	39.060	38.620	38.920	38.920	502,476

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.9500 EUR
2026-03-06	0.9500 EUR
2025-07-08	0.9250 EUR
2025-03-04	0.9250 EUR
2024-07-09	0.1017 EUR
2024-03-22	0.9000 EUR
2023-07-07	0.8400 EUR
2023-03-28	0.8700 EUR
2022-05-12	1.7000 EUR
2021-06-21	1.0000 EUR
2020-07-07	0.2519 EUR
2020-03-09	1.1000 EUR
2019-07-08	1.0500 EUR
2019-03-07	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.