Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	26.480	26.640	26.220	26.360	23.454	724,992
2024-06-12	26.160	26.680	26.000	26.600	23.667	650,850
2024-06-11	26.760	26.760	26.000	26.160	23.276	972,437
2024-06-10	26.260	26.760	26.180	26.760	23.810	717,012
2024-06-07	27.020	27.100	26.600	26.680	23.738	641,607
2024-06-06	26.920	27.080	26.780	27.000	24.023	485,096
2024-06-05	27.060	27.140	26.820	27.000	24.023	466,714
2024-06-04	27.560	27.620	27.040	27.060	24.076	1,043,460
2024-06-03	26.840	27.040	26.640	26.860	23.899	664,424
2024-05-31	26.060	26.600	26.000	26.600	23.667	3,774,729
2024-05-30	25.580	26.020	25.580	25.980	23.116	516,278
2024-05-29	25.780	25.900	25.460	25.620	22.795	473,882
2024-05-28	25.800	26.180	25.800	25.820	22.973	690,204
2024-05-27	25.720	25.780	25.620	25.720	22.884	180,881
2024-05-24	25.200	25.760	25.200	25.680	22.849	463,176
2024-05-23	25.680	25.680	25.320	25.320	22.528	567,782
2024-05-22	25.420	25.800	25.380	25.700	22.866	757,821
2024-05-21	25.240	25.540	25.240	25.500	22.688	493,419
2024-05-20	25.460	25.500	25.320	25.320	22.528	352,086
2024-05-17	25.500	25.560	25.300	25.460	22.653	434,789
2024-05-16	25.580	25.640	25.360	25.640	22.813	428,451
2024-05-15	25.400	25.700	25.400	25.620	22.795	551,013
2024-05-14	25.400	25.600	25.300	25.320	22.528	397,101
2024-05-13	25.420	25.560	25.340	25.420	22.617	337,626
2024-05-10	25.240	25.580	25.240	25.440	22.635	458,355
2024-05-09	25.240	25.460	25.180	25.240	22.457	445,325
2024-05-08	25.440	25.540	25.180	25.280	22.493	444,623
2024-05-07	25.180	25.500	25.180	25.400	22.599	600,406
2024-05-06	25.420	25.480	24.960	25.060	22.297	812,486
2024-05-03	25.540	25.900	25.380	25.420	22.617	820,971
2024-05-02	25.120	25.500	25.120	25.420	22.617	588,587
2024-04-30	25.160	25.360	25.100	25.260	22.475	783,384
2024-04-29	25.040	25.340	25.040	25.140	22.368	508,587
2024-04-26	24.960	25.160	24.900	25.020	22.261	621,641
2024-04-25	24.960	25.240	24.700	24.840	22.101	632,827
2024-04-24	25.020	25.060	24.840	24.980	22.226	475,776
2024-04-23	24.940	25.100	24.940	24.980	22.226	643,472
2024-04-22	24.760	24.960	24.700	24.840	22.101	628,982
2024-04-19	24.320	24.620	24.240	24.600	21.888	504,224
2024-04-18	24.080	24.460	24.060	24.360	21.674	736,729
2024-04-17	23.940	24.420	23.940	24.040	21.389	680,263
2024-04-16	23.860	23.920	23.620	23.920	21.283	1,351,049
2024-04-15	24.100	24.260	23.920	24.020	21.372	677,865
2024-04-12	23.960	23.980	23.720	23.820	21.194	341,235
2024-04-11	23.580	23.900	23.500	23.760	21.140	604,647
2024-04-10	23.920	24.160	23.560	23.680	21.069	585,364
2024-04-09	23.520	23.940	23.500	23.820	21.194	695,404
2024-04-08	23.500	23.700	23.420	23.600	20.998	459,253
2024-04-05	23.380	23.480	23.240	23.480	20.891	590,436
2024-04-04	23.360	23.680	23.280	23.580	20.980	588,409
2024-04-03	23.680	23.760	23.280	23.320	20.749	730,421
2024-04-02	23.960	24.080	23.660	23.720	21.105	730,377
2024-03-28	24.000	24.050	23.850	24.000	21.354	599,427
2024-03-27	23.820	23.940	23.680	23.920	21.283	492,217
2024-03-26	23.740	23.890	23.550	23.800	21.176	645,121
2024-03-25	23.440	23.740	23.420	23.740	21.123	535,149
2024-03-22	23.450	23.720	23.430	23.500	20.909	467,678
2024-03-21	24.310	24.420	24.190	24.220	20.749	805,683
2024-03-20	23.830	24.080	23.830	24.020	20.577	354,040
2024-03-19	23.870	23.980	23.790	23.880	20.458	502,644

← NewerPage 11 of 22 · 1,284 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.