Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	23.050	23.160	22.520	22.720	17.974	783,279
2023-01-12	22.510	23.230	22.420	22.920	18.132	1,287,159
2023-01-11	22.030	22.260	21.920	22.260	17.610	989,081
2023-01-10	22.680	22.760	21.870	22.000	17.404	867,951
2023-01-09	22.430	22.980	22.280	22.840	18.069	771,619
2023-01-06	22.440	22.460	21.990	22.410	17.729	702,453
2023-01-05	22.310	22.620	22.250	22.330	17.666	660,211
2023-01-04	22.270	22.760	22.110	22.400	17.721	938,334
2023-01-03	22.100	22.380	21.930	22.020	17.420	719,516
2023-01-02	21.720	22.250	21.700	22.170	17.539	496,495
2022-12-30	21.830	21.910	21.520	21.530	17.033	397,902
2022-12-29	21.750	21.960	21.610	21.960	17.373	368,327
2022-12-28	21.970	22.120	21.700	21.860	17.294	433,430
2022-12-27	21.900	22.210	21.680	21.870	17.302	320,693
2022-12-23	21.700	22.060	21.510	21.900	17.325	464,365
2022-12-22	21.750	21.920	21.610	21.810	17.254	652,347
2022-12-21	21.190	21.900	21.140	21.760	17.215	693,780
2022-12-20	21.410	21.460	20.800	21.110	16.700	1,017,016
2022-12-19	21.590	22.010	21.540	21.800	17.246	497,427
2022-12-16	22.500	22.690	21.080	21.650	17.128	2,281,870
2022-12-15	22.460	22.840	22.250	22.550	17.840	1,444,173
2022-12-14	22.350	22.660	22.180	22.510	17.808	611,106
2022-12-13	21.900	22.800	21.720	22.290	17.634	904,542
2022-12-12	22.250	22.320	21.470	21.800	17.246	818,082
2022-12-09	22.290	22.540	22.080	22.390	17.713	668,310
2022-12-08	22.100	22.430	21.770	22.170	17.539	746,445
2022-12-07	22.160	22.240	21.950	22.120	17.499	537,969
2022-12-06	22.250	22.490	22.150	22.290	17.634	433,153
2022-12-05	22.090	22.450	21.980	22.370	17.697	690,783
2022-12-02	21.890	22.220	21.800	22.070	17.460	770,393
2022-12-01	22.370	22.530	21.920	21.970	17.381	768,209
2022-11-30	22.220	22.420	21.510	21.980	17.389	2,283,094
2022-11-29	22.250	22.410	22.010	22.280	17.626	591,934
2022-11-28	22.290	22.400	21.870	22.220	17.579	892,034
2022-11-25	22.630	22.700	22.250	22.320	17.658	745,487
2022-11-24	22.040	22.720	22.020	22.700	17.958	1,283,905
2022-11-23	22.270	22.370	21.980	22.110	17.491	734,968
2022-11-22	22.460	22.540	22.130	22.180	17.547	868,847
2022-11-21	22.120	22.710	22.120	22.450	17.760	815,441
2022-11-18	22.180	22.250	21.640	22.180	17.547	988,935
2022-11-17	22.240	22.550	21.730	22.070	17.460	915,831
2022-11-16	22.650	22.680	22.050	22.180	17.547	1,268,497
2022-11-15	22.530	22.870	22.280	22.660	17.927	637,456
2022-11-14	22.490	22.790	22.200	22.400	17.721	883,461
2022-11-11	22.600	23.190	22.500	22.590	17.871	1,313,865
2022-11-10	20.540	22.370	20.490	22.340	17.673	1,612,789
2022-11-09	20.530	20.680	20.210	20.590	16.289	655,111
2022-11-08	20.610	20.680	20.460	20.600	16.297	653,607
2022-11-07	20.540	20.730	20.460	20.610	16.305	498,600
2022-11-04	20.070	20.770	20.070	20.580	16.281	816,691
2022-11-03	20.220	20.300	19.550	19.905	15.747	926,687
2022-11-02	20.570	20.700	20.040	20.410	16.147	1,049,084
2022-11-01	20.440	20.750	20.120	20.470	16.194	960,094
2022-10-31	20.440	20.510	20.130	20.350	16.099	834,212
2022-10-28	20.120	20.430	20.000	20.370	16.115	764,459
2022-10-27	19.755	20.410	19.755	20.290	16.052	1,065,960
2022-10-26	19.580	19.890	19.460	19.830	15.688	1,091,983
2022-10-25	19.080	19.760	18.880	19.760	15.632	1,109,145
2022-10-24	18.450	19.075	18.360	18.965	15.003	1,083,404
2022-10-21	19.015	19.120	18.160	18.255	14.442	1,150,137

← NewerPage 17 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.