Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	19.015	19.120	18.160	18.255	14.442	1,150,137
2022-10-20	19.125	19.270	18.535	19.205	15.193	1,445,296
2022-10-19	18.880	19.350	18.615	19.325	15.288	1,187,714
2022-10-18	18.820	19.110	18.515	18.850	14.912	1,079,473
2022-10-17	18.300	18.705	18.060	18.675	14.774	598,195
2022-10-14	18.150	18.540	17.875	18.255	14.442	875,506
2022-10-13	17.540	18.535	17.430	17.930	14.185	1,080,662
2022-10-12	17.865	17.890	17.220	17.630	13.947	980,407
2022-10-11	17.445	17.780	17.400	17.780	14.066	830,658
2022-10-10	17.560	17.830	17.410	17.410	13.773	768,311
2022-10-07	17.600	18.050	17.525	17.790	14.074	785,540
2022-10-06	17.800	17.995	17.515	17.710	14.011	943,292
2022-10-05	18.535	18.630	17.500	17.570	13.900	1,032,940
2022-10-04	18.535	18.740	18.260	18.525	14.655	1,088,513
2022-10-03	17.970	18.380	17.660	18.280	14.462	1,151,610
2022-09-30	17.425	17.900	17.340	17.900	14.161	1,649,568
2022-09-29	17.690	17.795	17.000	17.335	13.714	1,115,963
2022-09-28	17.110	17.665	16.435	17.640	13.955	1,611,410
2022-09-27	17.475	17.810	17.280	17.390	13.757	1,048,170
2022-09-26	17.500	17.680	17.090	17.360	13.734	1,363,409
2022-09-23	18.370	18.485	17.575	17.630	13.947	1,017,171
2022-09-22	18.600	18.705	18.275	18.325	14.497	956,117
2022-09-21	18.575	19.040	18.460	19.005	15.035	693,916
2022-09-20	19.610	19.895	18.560	18.710	14.802	1,132,070
2022-09-19	20.400	20.430	19.385	19.570	15.482	915,498
2022-09-16	20.100	20.550	19.790	20.440	16.170	1,950,506
2022-09-15	20.320	20.400	19.920	20.270	16.036	655,404
2022-09-14	20.380	20.470	20.060	20.290	16.052	969,039
2022-09-13	20.920	21.010	20.310	20.480	16.202	1,174,368
2022-09-12	20.600	21.040	20.440	20.940	16.566	603,194
2022-09-09	20.070	20.540	20.070	20.420	16.155	587,966
2022-09-08	20.260	20.410	19.880	20.070	15.878	613,046
2022-09-07	20.010	20.350	19.935	20.280	16.044	649,394
2022-09-06	20.020	20.430	20.000	20.160	15.949	544,401
2022-09-05	19.770	20.080	19.685	20.050	15.862	495,624
2022-09-02	19.815	20.150	19.750	20.150	15.941	687,721
2022-09-01	20.260	20.270	19.440	19.745	15.621	910,363
2022-08-31	20.690	20.810	20.500	20.500	16.218	1,439,402
2022-08-30	20.540	20.970	20.410	20.640	16.329	671,054
2022-08-29	20.230	20.640	20.000	20.520	16.234	600,742
2022-08-26	21.180	21.180	20.430	20.460	16.186	1,286,632
2022-08-25	21.030	21.210	20.830	21.000	16.613	1,001,576
2022-08-24	21.130	21.230	20.820	20.820	16.471	1,082,647
2022-08-23	21.170	21.840	21.100	21.270	16.827	651,422
2022-08-22	21.490	21.660	20.970	21.420	16.946	789,086
2022-08-19	22.000	22.040	21.460	21.600	17.088	885,306
2022-08-18	22.270	22.430	22.020	22.120	17.499	795,155
2022-08-17	22.740	22.800	22.110	22.280	17.626	871,165
2022-08-16	23.050	23.160	22.720	22.720	17.974	555,926
2022-08-15	23.100	23.250	22.910	23.020	18.211	432,523
2022-08-12	22.640	23.090	22.640	22.990	18.188	930,500
2022-08-11	22.900	22.990	22.610	22.640	17.911	486,915
2022-08-10	21.940	22.830	21.870	22.790	18.029	852,242
2022-08-09	22.080	22.230	21.900	22.080	17.468	605,435
2022-08-08	21.950	22.330	21.670	21.990	17.397	726,413
2022-08-05	21.700	21.840	21.490	21.700	17.167	508,490
2022-08-04	21.650	22.000	21.610	21.780	17.230	644,026
2022-08-03	21.480	21.890	21.480	21.650	17.128	528,828
2022-08-02	21.250	21.640	21.190	21.580	17.072	658,579
2022-08-01	21.780	21.850	21.250	21.290	16.843	433,924

← NewerPage 18 of 22 · 1,285 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.