Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	23.640	23.920	23.390	23.760	19.618	735,915
2023-07-04	23.290	23.940	23.260	23.740	19.601	692,570
2023-07-03	22.760	23.290	22.750	23.290	19.230	728,335
2023-06-30	22.730	22.990	22.710	22.720	18.759	816,707
2023-06-29	22.580	22.690	22.420	22.610	18.668	518,582
2023-06-28	22.390	22.570	22.220	22.560	18.627	737,677
2023-06-27	22.000	22.180	21.920	22.170	18.305	502,998
2023-06-26	21.730	21.910	21.520	21.910	18.090	501,956
2023-06-23	21.950	22.080	21.700	21.790	17.991	927,726
2023-06-22	21.970	22.320	21.910	22.040	18.198	768,062
2023-06-21	22.300	22.420	22.040	22.170	18.305	751,069
2023-06-20	22.230	22.470	22.130	22.420	18.511	718,514
2023-06-19	22.480	22.590	22.140	22.280	18.396	686,325
2023-06-16	22.280	22.790	22.050	22.620	18.677	3,578,008
2023-06-15	22.350	22.570	22.100	22.240	18.363	994,267
2023-06-14	22.130	22.560	22.060	22.310	18.421	743,611
2023-06-13	22.220	22.220	21.870	22.110	18.255	514,920
2023-06-12	22.800	22.840	22.170	22.170	18.305	768,074
2023-06-09	22.400	22.700	22.380	22.640	18.693	511,937
2023-06-08	22.520	22.660	22.310	22.360	18.462	637,217
2023-06-07	22.070	22.520	22.020	22.520	18.594	737,532
2023-06-06	22.110	22.210	21.710	22.160	18.297	481,326
2023-06-05	22.100	22.370	22.060	22.070	18.222	824,196
2023-06-02	21.450	22.090	21.450	22.030	18.189	859,175
2023-06-01	21.150	21.340	20.980	21.290	17.578	591,481
2023-05-31	20.970	21.310	20.890	21.180	17.488	3,378,711
2023-05-30	21.180	21.360	21.030	21.130	17.446	456,538
2023-05-29	21.020	21.180	20.940	21.130	17.446	337,435
2023-05-26	21.430	21.430	20.850	20.890	17.248	680,875
2023-05-25	21.360	21.410	21.050	21.340	17.620	731,364
2023-05-24	21.320	21.360	21.040	21.360	17.636	774,249
2023-05-23	21.050	21.580	20.920	21.520	17.768	886,292
2023-05-22	20.830	21.150	20.810	21.060	17.388	530,491
2023-05-19	20.820	21.080	20.710	20.960	17.306	562,488
2023-05-18	21.300	21.360	20.720	20.750	17.133	558,896
2023-05-17	21.050	21.160	20.720	21.140	17.455	693,125
2023-05-16	21.470	21.470	21.110	21.150	17.463	866,026
2023-05-15	21.170	21.560	21.100	21.550	17.793	590,285
2023-05-12	21.630	21.650	21.060	21.090	17.413	843,463
2023-05-11	21.910	22.030	21.370	21.370	17.644	905,805
2023-05-10	21.630	21.880	21.450	21.860	18.049	937,796
2023-05-09	22.150	22.160	21.470	21.550	17.793	865,317
2023-05-08	22.080	22.200	22.010	22.150	18.288	386,488
2023-05-05	21.900	22.260	21.820	22.080	18.231	753,201
2023-05-04	22.320	22.380	21.540	21.760	17.966	1,048,884
2023-05-03	22.360	22.390	22.210	22.270	18.388	418,412
2023-05-02	22.770	22.950	22.220	22.250	18.371	894,603
2023-04-28	22.620	23.250	22.530	22.960	18.957	1,410,220
2023-04-27	22.230	22.550	22.110	22.410	18.503	777,023
2023-04-26	21.760	22.570	21.650	22.300	18.412	1,142,330
2023-04-25	21.830	21.830	21.360	21.760	17.966	582,610
2023-04-24	21.980	22.080	21.810	21.860	18.049	459,546
2023-04-21	21.750	21.910	21.620	21.910	18.090	819,957
2023-04-20	21.890	21.970	21.660	21.750	17.958	509,798
2023-04-19	21.850	21.900	21.450	21.830	18.024	469,200
2023-04-18	22.000	22.120	21.880	21.990	18.156	743,894
2023-04-17	21.730	21.960	21.510	21.950	18.123	657,266
2023-04-14	21.460	21.790	21.370	21.670	17.892	729,168
2023-04-13	21.800	22.000	21.340	21.490	17.744	1,417,071
2023-04-12	20.930	21.680	20.930	21.220	17.521	1,119,960

← NewerPage 15 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.