Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	21.200	21.270	20.870	20.950	17.298	662,560
2023-04-06	20.440	21.120	20.440	21.060	17.388	772,551
2023-04-05	21.140	21.210	20.320	20.490	16.918	966,212
2023-04-04	21.050	21.440	21.040	21.170	17.479	1,065,715
2023-04-03	21.110	21.210	20.870	20.940	17.289	582,682
2023-03-31	20.950	21.090	20.550	20.850	17.215	987,120
2023-03-30	20.390	20.990	20.360	20.880	17.240	1,249,055
2023-03-29	19.805	20.370	19.565	20.240	16.711	1,102,871
2023-03-28	20.240	20.310	19.330	19.700	16.266	1,362,805
2023-03-27	20.800	20.940	20.390	20.790	16.447	943,136
2023-03-24	21.070	21.070	20.070	20.660	16.344	1,947,135
2023-03-23	21.600	21.720	20.800	21.190	16.764	1,564,722
2023-03-22	23.120	23.160	21.650	21.740	17.199	1,716,828
2023-03-21	23.000	23.370	23.000	23.130	18.298	659,327
2023-03-20	22.520	23.180	21.810	23.010	18.203	926,773
2023-03-17	23.000	23.130	22.280	22.590	17.871	1,863,033
2023-03-16	23.270	23.570	22.490	23.030	18.219	1,222,279
2023-03-15	24.090	24.090	22.660	23.010	18.203	1,773,565
2023-03-14	23.250	24.290	23.250	24.090	19.058	1,394,885
2023-03-13	23.600	23.750	22.440	23.230	18.378	1,444,280
2023-03-10	23.330	23.510	22.950	23.420	18.528	1,055,508
2023-03-09	23.940	23.940	23.400	23.550	18.631	770,858
2023-03-08	24.300	24.340	23.870	24.020	19.003	875,411
2023-03-07	24.340	24.580	24.250	24.510	19.390	1,325,135
2023-03-06	24.000	24.430	23.940	24.420	19.319	751,187
2023-03-03	23.570	23.950	23.460	23.900	18.908	836,015
2023-03-02	23.300	23.620	23.060	23.430	18.536	694,470
2023-03-01	23.640	23.790	23.340	23.390	18.504	707,072
2023-02-28	23.700	23.880	23.570	23.670	18.726	1,302,365
2023-02-27	23.350	23.950	23.340	23.790	18.821	834,040
2023-02-24	23.390	23.680	23.220	23.220	18.370	824,215
2023-02-23	22.750	23.350	22.750	23.330	18.457	590,331
2023-02-22	23.150	23.150	22.590	22.690	17.950	636,529
2023-02-21	23.430	23.470	23.080	23.200	18.354	561,053
2023-02-20	23.920	24.110	23.470	23.470	18.567	608,517
2023-02-17	23.600	23.970	23.360	23.870	18.884	759,119
2023-02-16	23.850	23.950	23.170	23.710	18.757	1,496,328
2023-02-15	24.000	24.350	23.850	24.200	19.145	994,745
2023-02-14	24.200	24.300	23.950	24.050	19.026	649,928
2023-02-13	23.910	24.140	23.660	24.080	19.050	680,482
2023-02-10	24.580	24.580	23.680	23.830	18.852	724,759
2023-02-09	24.400	24.760	24.310	24.390	19.295	884,794
2023-02-08	24.000	24.420	23.910	24.210	19.153	650,740
2023-02-07	24.140	24.160	23.810	23.860	18.876	821,724
2023-02-06	24.580	24.660	24.120	24.190	19.137	746,787
2023-02-03	24.510	24.950	24.510	24.710	19.548	903,279
2023-02-02	23.400	24.730	23.380	24.730	19.564	2,216,101
2023-02-01	23.400	23.400	22.850	23.250	18.393	654,028
2023-01-31	23.440	23.570	23.220	23.260	18.401	792,839
2023-01-30	23.530	23.650	23.310	23.510	18.599	567,693
2023-01-27	23.500	23.680	23.320	23.550	18.631	527,049
2023-01-26	23.040	23.390	22.850	23.390	18.504	730,203
2023-01-25	23.270	23.280	22.640	22.950	18.156	758,378
2023-01-24	23.400	23.580	23.300	23.390	18.504	726,490
2023-01-23	22.850	23.370	22.800	23.370	18.488	716,408
2023-01-20	22.600	22.830	22.540	22.790	18.029	694,246
2023-01-19	22.310	22.630	22.050	22.500	17.800	668,047
2023-01-18	22.410	22.700	22.270	22.430	17.745	658,596
2023-01-17	22.460	22.570	22.110	22.350	17.681	783,751
2023-01-16	22.840	22.870	22.510	22.510	17.808	498,494

← NewerPage 16 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.