Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	21.740	22.130	21.650	21.650	17.128	1,011,013
2022-07-28	21.200	21.700	21.100	21.530	17.033	938,299
2022-07-27	21.800	21.810	20.240	21.140	16.724	1,339,995
2022-07-26	21.490	21.600	21.050	21.260	16.819	708,055
2022-07-25	21.030	21.810	20.990	21.520	17.025	855,562
2022-07-22	20.470	21.220	20.450	21.110	16.700	686,474
2022-07-21	20.760	20.900	20.160	20.320	16.075	1,215,838
2022-07-20	21.290	21.450	20.700	20.860	16.503	861,828
2022-07-19	20.770	21.400	20.650	21.170	16.748	537,632
2022-07-18	20.460	21.000	20.410	20.940	16.566	828,420
2022-07-15	19.860	20.430	19.815	20.360	16.107	553,846
2022-07-14	20.060	20.180	19.395	19.785	15.652	1,028,825
2022-07-13	20.060	20.670	19.835	20.080	15.886	1,045,190
2022-07-12	20.250	20.300	19.665	20.280	16.044	945,309
2022-07-11	19.520	20.040	19.270	19.785	15.652	946,026
2022-07-08	19.000	20.180	18.960	19.825	15.684	1,517,426
2022-07-07	18.425	19.230	18.405	19.230	15.213	1,622,473
2022-07-06	18.110	18.525	17.900	18.200	14.398	1,145,075
2022-07-05	18.365	18.490	17.680	17.840	14.113	1,194,162
2022-07-04	18.705	18.705	18.075	18.140	14.351	716,514
2022-07-01	18.245	18.565	18.090	18.330	14.501	852,539
2022-06-30	19.380	19.415	17.985	18.360	14.525	1,638,742
2022-06-29	20.370	20.420	19.405	19.530	15.450	1,223,675
2022-06-28	20.740	21.180	20.660	20.700	16.376	1,111,694
2022-06-27	20.820	20.920	20.410	20.700	16.376	739,061
2022-06-24	20.260	20.890	20.150	20.710	16.384	841,206
2022-06-23	20.620	20.710	19.905	20.210	15.988	696,176
2022-06-22	20.380	20.860	19.800	20.690	16.368	922,458
2022-06-21	20.640	21.060	20.540	20.670	16.352	885,132
2022-06-20	19.825	20.560	19.725	20.530	16.242	641,053
2022-06-17	19.385	19.875	19.245	19.750	15.624	1,753,672
2022-06-16	19.500	19.560	18.995	19.140	15.142	891,869
2022-06-15	19.085	19.570	19.085	19.520	15.443	1,000,948
2022-06-14	19.285	19.420	18.535	18.820	14.889	1,495,556
2022-06-13	20.000	20.020	18.985	19.145	15.146	1,235,963
2022-06-10	20.640	20.640	20.040	20.330	16.083	902,020
2022-06-09	21.600	21.770	20.590	20.780	16.439	1,033,536
2022-06-08	21.450	21.760	21.080	21.650	17.128	1,118,882
2022-06-07	21.300	21.480	21.150	21.350	16.890	524,274
2022-06-06	21.220	21.410	21.110	21.340	16.882	398,265
2022-06-03	20.950	21.110	20.690	21.030	16.637	611,034
2022-06-02	21.400	21.500	20.550	20.700	16.376	748,532
2022-06-01	21.430	21.660	21.240	21.300	16.851	580,155
2022-05-31	21.500	21.550	20.930	21.220	16.787	3,937,769
2022-05-30	21.760	22.070	21.600	21.620	17.104	443,030
2022-05-27	22.090	22.210	21.380	21.560	17.056	1,010,223
2022-05-26	22.030	22.360	21.950	22.210	17.571	721,438
2022-05-25	21.900	22.080	21.700	21.890	17.317	626,614
2022-05-24	21.780	22.190	21.530	21.640	17.120	734,496
2022-05-23	21.560	21.990	21.390	21.990	17.397	858,818
2022-05-20	21.120	21.700	21.100	21.120	16.708	1,233,833
2022-05-19	22.730	22.790	20.580	20.880	16.518	1,906,211
2022-05-18	22.700	23.260	22.620	22.960	18.164	858,415
2022-05-17	22.080	22.660	22.050	22.610	17.887	743,777
2022-05-16	21.420	22.030	21.370	21.890	17.317	676,771
2022-05-13	20.820	21.540	20.810	21.420	16.946	1,253,725
2022-05-12	20.480	20.600	20.090	20.500	16.218	1,529,929
2022-05-11	22.060	22.600	21.960	22.530	16.479	1,018,303
2022-05-10	21.790	22.060	21.510	21.830	15.967	763,520
2022-05-09	21.720	22.010	21.510	21.610	15.806	955,341

← NewerPage 19 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.