Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	23.650	23.890	23.600	23.830	20.415	446,763
2024-03-15	23.820	23.880	23.630	23.640	20.252	1,077,287
2024-03-14	23.980	24.120	23.710	23.790	20.380	739,047
2024-03-13	24.020	24.190	23.880	23.930	20.500	515,317
2024-03-12	24.020	24.300	23.940	23.940	20.509	477,344
2024-03-11	23.680	23.990	23.660	23.990	20.552	703,586
2024-03-08	23.550	23.900	23.360	23.740	20.338	401,140
2024-03-07	23.450	23.900	23.380	23.470	20.106	623,840
2024-03-06	23.430	23.870	23.430	23.530	20.158	626,444
2024-03-05	23.430	23.500	23.290	23.460	20.098	553,884
2024-03-04	23.550	23.630	23.280	23.450	20.089	493,312
2024-03-01	23.540	23.670	23.290	23.480	20.115	607,599
2024-02-29	23.580	23.860	23.480	23.480	20.115	1,454,972
2024-02-28	24.120	24.170	23.320	23.560	20.183	1,020,395
2024-02-27	24.010	24.380	24.010	24.140	20.680	525,001
2024-02-26	24.020	24.260	24.000	24.050	20.603	570,912
2024-02-23	23.920	24.100	23.890	24.020	20.577	420,978
2024-02-22	23.900	24.140	23.740	23.930	20.500	770,689
2024-02-21	23.700	24.090	23.700	23.900	20.475	683,772
2024-02-20	23.680	23.700	23.480	23.700	20.303	411,062
2024-02-19	23.640	23.890	23.540	23.780	20.372	510,545
2024-02-16	23.440	23.820	23.240	23.680	20.286	849,140
2024-02-15	23.060	23.510	22.780	23.360	20.012	1,323,391
2024-02-14	23.070	23.090	22.690	22.690	19.438	944,531
2024-02-13	23.440	23.520	22.890	23.070	19.764	716,757
2024-02-12	23.380	23.630	23.380	23.430	20.072	634,075
2024-02-09	23.400	23.520	23.090	23.270	19.935	770,763
2024-02-08	23.620	23.740	23.410	23.410	20.055	668,644
2024-02-07	23.730	23.820	23.520	23.570	20.192	604,309
2024-02-06	23.710	23.850	23.620	23.750	20.346	774,631
2024-02-05	23.520	23.810	23.520	23.610	20.226	382,889
2024-02-02	23.790	23.930	23.500	23.540	20.166	484,132
2024-02-01	23.900	23.920	23.520	23.680	20.286	1,021,080
2024-01-31	24.140	24.180	24.050	24.090	20.637	485,201
2024-01-30	24.070	24.270	23.860	24.030	20.586	652,946
2024-01-29	23.860	23.860	23.600	23.800	20.389	454,680
2024-01-26	23.700	23.940	23.490	23.820	20.406	683,717
2024-01-25	23.450	23.670	23.390	23.640	20.252	492,346
2024-01-24	23.550	23.690	23.480	23.540	20.166	724,485
2024-01-23	23.700	23.700	23.310	23.370	20.021	619,475
2024-01-22	23.700	23.970	23.580	23.660	20.269	653,797
2024-01-19	23.820	23.890	23.480	23.670	20.278	635,267
2024-01-18	23.850	23.880	23.550	23.710	20.312	537,382
2024-01-17	24.000	24.010	23.570	23.820	20.406	950,897
2024-01-16	24.200	24.380	24.070	24.200	20.732	407,736
2024-01-15	24.200	24.460	24.180	24.270	20.792	325,153
2024-01-12	24.610	24.820	23.990	24.160	20.697	935,115
2024-01-11	24.660	24.760	24.480	24.480	20.972	687,199
2024-01-10	24.700	24.900	24.530	24.530	21.014	535,666
2024-01-09	24.870	24.900	24.650	24.760	21.211	472,656
2024-01-08	24.680	24.850	24.310	24.850	21.289	437,376
2024-01-05	24.640	24.770	24.420	24.770	21.220	427,659
2024-01-04	24.610	24.910	24.550	24.720	21.177	446,356
2024-01-03	24.760	24.890	24.500	24.660	21.126	664,073
2024-01-02	24.740	24.960	24.700	24.760	21.211	370,740
2023-12-29	24.790	24.900	24.680	24.680	21.143	331,804
2023-12-28	24.950	25.020	24.780	24.880	21.314	310,079
2023-12-27	24.750	24.940	24.750	24.900	21.331	335,648
2023-12-22	24.700	24.860	24.660	24.770	21.220	268,051
2023-12-21	24.550	24.770	24.550	24.700	21.160	555,752

← NewerPage 12 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.