Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	27.940	28.340	27.860	28.040	25.048	769,190
2024-09-04	27.420	27.660	27.380	27.580	24.637	559,377
2024-09-03	27.260	27.440	27.180	27.440	24.512	513,800
2024-09-02	27.100	27.360	26.940	27.240	24.333	469,524
2024-08-30	26.860	27.180	26.860	27.060	24.172	1,124,994
2024-08-29	27.160	27.260	26.700	26.780	23.922	607,943
2024-08-28	27.200	27.200	26.980	27.160	24.262	565,011
2024-08-27	27.100	27.200	26.980	27.140	24.244	297,537
2024-08-26	27.040	27.160	27.000	27.140	24.244	466,345
2024-08-23	26.940	26.980	26.780	26.980	24.101	452,482
2024-08-22	26.780	26.980	26.760	26.840	23.976	539,901
2024-08-21	26.540	26.740	26.540	26.700	23.851	460,895
2024-08-20	26.660	26.740	26.580	26.600	23.761	420,093
2024-08-19	26.600	26.820	26.540	26.640	23.797	302,447
2024-08-16	26.760	26.760	26.340	26.540	23.708	438,758
2024-08-15	26.720	26.780	26.540	26.720	23.869	267,073
2024-08-14	26.580	26.700	26.520	26.600	23.761	528,671
2024-08-13	26.400	26.440	26.200	26.360	23.547	551,319
2024-08-12	26.500	26.580	26.260	26.320	23.511	360,030
2024-08-09	26.360	26.720	26.360	26.440	23.619	411,157
2024-08-08	26.400	26.460	26.200	26.360	23.547	490,250
2024-08-07	26.500	26.680	26.420	26.520	23.690	589,546
2024-08-06	26.440	26.460	25.920	26.220	23.422	624,511
2024-08-05	26.300	26.440	26.020	26.360	23.547	843,895
2024-08-02	26.800	26.960	26.500	26.720	23.869	888,653
2024-08-01	26.460	27.000	26.460	26.780	23.922	1,297,007
2024-07-31	25.720	26.680	25.680	26.480	23.654	2,156,410
2024-07-30	25.180	25.340	25.120	25.280	22.582	568,594
2024-07-29	25.140	25.400	25.100	25.200	22.511	408,514
2024-07-26	25.020	25.180	24.840	25.020	22.350	425,281
2024-07-25	24.820	25.060	24.620	25.060	22.386	553,844
2024-07-24	25.000	25.160	24.840	25.020	22.350	600,750
2024-07-23	25.200	25.260	25.020	25.180	22.493	490,073
2024-07-22	25.240	25.400	25.140	25.180	22.493	363,947
2024-07-19	25.000	25.180	24.980	25.080	22.404	378,331
2024-07-18	25.300	25.400	25.140	25.220	22.529	410,256
2024-07-17	25.180	25.300	24.980	25.280	22.582	359,034
2024-07-16	25.000	25.300	24.980	25.220	22.529	437,552
2024-07-15	25.100	25.260	25.000	25.060	22.386	259,264
2024-07-12	25.100	25.200	24.880	25.140	22.457	449,519
2024-07-11	24.980	25.220	24.700	25.060	22.386	415,306
2024-07-10	24.780	25.000	24.720	24.820	22.171	355,649
2024-07-09	24.840	24.860	24.540	24.740	22.100	978,048
2024-07-08	25.800	26.200	25.540	25.640	22.813	702,889
2024-07-05	25.880	25.980	25.700	25.840	22.991	427,728
2024-07-04	25.780	25.940	25.740	25.800	22.955	352,074
2024-07-03	25.500	25.800	25.360	25.660	22.831	582,269
2024-07-02	25.100	25.440	25.020	25.440	22.635	620,044
2024-07-01	25.700	25.960	25.200	25.200	22.422	737,935
2024-06-28	25.160	25.160	24.680	24.980	22.226	1,043,908
2024-06-27	25.020	25.160	24.760	25.140	22.368	755,120
2024-06-26	25.520	25.600	25.100	25.240	22.457	764,395
2024-06-25	26.100	26.180	25.500	25.520	22.706	890,381
2024-06-24	25.860	26.100	25.620	26.100	23.222	601,674
2024-06-21	25.780	25.980	25.480	25.760	22.920	1,859,058
2024-06-20	25.640	25.840	25.520	25.800	22.955	756,154
2024-06-19	25.780	25.900	25.300	25.420	22.617	729,825
2024-06-18	25.660	25.780	25.460	25.700	22.866	586,767
2024-06-17	25.600	25.860	25.440	25.600	22.777	714,624
2024-06-14	26.220	26.220	25.220	25.540	22.724	1,198,933

← NewerPage 10 of 22 · 1,281 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.