Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	22.710	22.800	22.600	22.740	19.481	1,091,002
2023-09-26	23.550	23.600	22.900	22.910	19.627	1,332,649
2023-09-25	23.930	24.080	23.380	23.680	20.286	1,245,134
2023-09-22	24.460	24.610	24.240	24.420	20.920	765,707
2023-09-21	24.810	24.930	24.490	24.740	21.194	757,403
2023-09-20	24.880	25.280	24.880	24.980	21.400	643,115
2023-09-19	24.600	24.930	24.600	24.790	21.237	407,260
2023-09-18	24.800	24.970	24.610	24.630	21.100	484,356
2023-09-15	25.180	25.260	24.880	24.920	21.349	1,612,532
2023-09-14	24.750	25.090	24.480	25.090	21.494	817,397
2023-09-13	24.500	24.750	24.470	24.700	21.160	512,929
2023-09-12	24.590	24.710	24.410	24.590	21.066	498,564
2023-09-11	24.340	24.580	24.340	24.480	20.972	373,484
2023-09-08	24.400	24.400	24.030	24.320	20.834	360,922
2023-09-07	24.280	24.460	24.150	24.270	20.792	374,141
2023-09-06	24.110	24.390	24.080	24.330	20.843	299,897
2023-09-05	24.030	24.380	23.940	24.190	20.723	310,554
2023-09-04	24.470	24.520	24.140	24.180	20.715	301,121
2023-09-01	24.440	24.600	24.330	24.370	20.877	367,262
2023-08-31	24.160	24.680	24.160	24.400	20.903	2,676,548
2023-08-30	24.170	24.300	24.020	24.210	20.740	397,734
2023-08-29	24.040	24.510	24.040	24.150	20.689	714,830
2023-08-28	23.740	23.740	23.480	23.720	20.320	431,875
2023-08-25	23.640	23.790	23.500	23.620	20.235	296,722
2023-08-24	23.700	24.000	23.520	23.620	20.235	661,148
2023-08-23	23.600	23.790	23.510	23.600	20.218	282,488
2023-08-22	23.500	23.580	23.380	23.490	20.123	412,956
2023-08-21	23.580	23.660	23.290	23.360	20.012	608,002
2023-08-18	23.740	23.810	23.390	23.610	20.226	463,391
2023-08-17	23.750	23.810	23.590	23.770	20.363	455,408
2023-08-16	23.790	23.910	23.730	23.860	20.440	289,505
2023-08-15	23.990	23.990	23.370	23.780	20.372	632,623
2023-08-14	23.780	23.980	23.750	23.910	20.483	249,168
2023-08-11	24.140	24.220	23.780	23.810	20.398	577,971
2023-08-10	24.060	24.390	24.060	24.210	20.740	668,412
2023-08-09	24.140	24.200	23.870	23.910	20.483	398,914
2023-08-08	23.600	23.980	23.540	23.980	20.543	453,977
2023-08-07	23.800	23.890	23.350	23.790	20.380	588,133
2023-08-04	23.710	24.040	23.520	24.000	20.560	778,583
2023-08-03	23.880	24.100	23.650	23.740	20.338	638,211
2023-08-02	24.000	24.540	23.920	24.120	20.663	1,055,687
2023-08-01	24.150	24.150	23.800	23.950	20.518	438,299
2023-07-31	24.050	24.290	23.950	24.150	20.689	674,235
2023-07-28	23.960	24.040	23.780	24.040	20.595	503,445
2023-07-27	24.130	24.160	23.890	24.030	20.586	822,597
2023-07-26	23.750	23.990	23.650	23.990	20.552	532,675
2023-07-25	24.000	24.100	23.830	23.830	20.415	538,339
2023-07-24	24.000	24.330	23.950	23.950	20.518	544,003
2023-07-21	23.940	24.210	23.890	24.130	20.672	548,113
2023-07-20	23.950	24.300	23.840	23.990	20.552	705,303
2023-07-19	23.970	24.420	23.880	23.880	20.458	893,728
2023-07-18	23.750	23.860	23.640	23.810	20.398	606,493
2023-07-17	23.890	23.960	23.760	23.820	20.406	447,470
2023-07-14	24.000	24.060	23.820	23.950	20.518	461,966
2023-07-13	23.880	24.150	23.820	24.060	20.612	908,087
2023-07-12	23.480	24.170	23.440	23.900	20.475	1,156,883
2023-07-11	22.630	23.450	22.600	23.390	20.038	791,811
2023-07-10	22.360	22.850	22.300	22.660	19.412	757,205
2023-07-07	22.520	22.520	22.200	22.390	19.181	959,157
2023-07-06	23.640	23.670	23.010	23.200	19.155	1,060,837

← NewerPage 14 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.