Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	24.720	24.890	24.700	24.790	21.237	624,398
2023-12-19	24.440	24.790	24.440	24.600	21.074	625,243
2023-12-18	24.260	24.600	24.220	24.430	20.929	570,668
2023-12-15	24.860	25.030	24.280	24.400	20.903	2,371,685
2023-12-14	24.310	24.960	24.310	24.820	21.263	1,827,657
2023-12-13	23.500	23.790	23.440	23.660	20.269	645,643
2023-12-12	23.630	23.740	23.360	23.470	20.106	718,125
2023-12-11	23.600	23.640	23.470	23.580	20.201	501,521
2023-12-08	23.500	23.760	23.400	23.580	20.201	520,394
2023-12-07	23.300	23.650	23.010	23.530	20.158	968,238
2023-12-06	23.440	23.470	23.240	23.360	20.012	627,655
2023-12-05	23.250	23.480	23.170	23.390	20.038	521,931
2023-12-04	23.490	23.620	23.300	23.300	19.961	637,947
2023-12-01	23.160	23.450	23.030	23.400	20.046	593,857
2023-11-30	23.120	23.270	23.060	23.100	19.789	1,510,335
2023-11-29	22.980	23.260	22.950	23.100	19.789	481,376
2023-11-28	22.900	23.060	22.770	22.970	19.678	430,201
2023-11-27	22.750	23.110	22.720	22.960	19.669	550,885
2023-11-24	22.880	23.030	22.800	22.810	19.541	391,651
2023-11-23	22.680	22.870	22.630	22.870	19.592	343,546
2023-11-22	22.510	23.040	22.510	22.700	19.447	548,580
2023-11-21	23.080	23.150	22.580	22.580	19.344	770,493
2023-11-20	23.100	23.190	22.890	23.060	19.755	673,549
2023-11-17	22.810	23.170	22.810	23.090	19.781	753,073
2023-11-16	22.820	23.040	22.700	22.750	19.490	636,800
2023-11-15	23.200	23.230	22.820	22.870	19.592	822,108
2023-11-14	22.400	23.210	22.400	23.210	19.884	1,243,691
2023-11-13	22.620	22.790	22.480	22.480	19.258	451,598
2023-11-10	22.470	22.640	22.400	22.560	19.327	641,578
2023-11-09	22.690	22.830	22.530	22.640	19.395	808,427
2023-11-08	22.390	22.700	22.390	22.620	19.378	816,918
2023-11-07	23.120	23.120	22.530	22.530	19.301	2,577,399
2023-11-06	24.400	24.610	23.680	23.880	20.458	888,069
2023-11-03	24.320	24.670	24.250	24.430	20.929	987,164
2023-11-02	23.550	24.480	23.550	24.220	20.749	1,061,873
2023-11-01	22.910	23.240	22.850	23.240	19.909	623,752
2023-10-31	22.530	22.930	22.520	22.900	19.618	615,824
2023-10-30	22.440	22.750	22.440	22.500	19.275	457,776
2023-10-27	22.320	22.590	22.150	22.440	19.224	660,747
2023-10-26	21.800	22.300	21.680	22.300	19.104	593,973
2023-10-25	22.190	22.350	21.850	22.060	18.898	553,591
2023-10-24	21.900	22.350	21.900	22.230	19.044	549,017
2023-10-23	21.800	21.920	21.440	21.920	18.778	682,360
2023-10-20	21.640	21.840	21.460	21.790	18.667	818,810
2023-10-19	22.100	22.130	21.650	21.760	18.641	970,569
2023-10-18	22.450	22.540	22.160	22.260	19.070	559,421
2023-10-17	22.360	22.660	22.330	22.390	19.181	435,600
2023-10-16	22.250	22.550	22.250	22.430	19.215	651,355
2023-10-13	22.150	22.610	22.080	22.270	19.078	1,028,185
2023-10-12	22.860	23.230	22.810	22.960	19.669	550,304
2023-10-11	22.550	22.930	22.550	22.890	19.609	773,353
2023-10-10	22.850	22.930	22.570	22.670	19.421	668,747
2023-10-09	22.650	22.700	22.480	22.700	19.447	580,951
2023-10-06	22.740	22.960	22.440	22.730	19.472	826,284
2023-10-05	22.730	22.790	22.570	22.720	19.464	478,920
2023-10-04	22.200	22.780	22.050	22.620	19.378	930,902
2023-10-03	22.750	22.860	22.290	22.330	19.130	1,001,113
2023-10-02	23.300	23.390	22.800	22.980	19.687	825,986
2023-09-29	22.820	23.520	22.800	23.230	19.901	1,043,090
2023-09-28	22.660	22.830	22.380	22.710	19.455	552,513

← NewerPage 13 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.