Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.360	38.640	38.220	38.640	38.640	681,345
2026-07-23	38.180	38.480	38.160	38.300	38.300	569,119
2026-07-22	38.000	38.340	37.920	38.100	38.100	562,321
2026-07-21	37.900	38.020	37.680	38.000	38.000	829,475
2026-07-20	37.600	38.060	37.480	38.000	38.000	716,242
2026-07-17	37.340	37.780	37.320	37.780	37.780	618,481
2026-07-16	37.400	37.500	36.840	37.180	37.180	657,071
2026-07-15	36.420	36.880	36.260	36.780	36.780	509,586
2026-07-14	36.180	36.440	35.880	36.420	36.420	349,298
2026-07-13	36.160	36.460	36.120	36.260	36.260	461,542
2026-07-10	35.800	36.280	35.800	36.140	36.140	285,357
2026-07-09	35.600	35.920	35.520	35.840	35.840	361,726
2026-07-08	35.900	35.900	35.260	35.560	35.560	512,874
2026-07-07	35.700	36.020	35.620	35.980	35.980	435,636
2026-07-06	35.800	35.860	35.540	35.640	35.640	333,426
2026-07-03	35.660	35.800	35.580	35.700	35.700	330,540
2026-07-02	36.200	36.780	36.200	36.520	35.570	715,281
2026-07-01	36.700	36.700	35.940	36.120	35.180	724,001
2026-06-30	37.140	37.200	36.420	36.580	35.628	766,503
2026-06-29	37.120	37.260	36.800	37.100	36.135	360,180
2026-06-26	36.700	37.180	36.560	37.180	36.213	538,273
2026-06-25	36.700	36.920	36.500	36.500	35.551	565,403
2026-06-24	36.020	36.740	36.020	36.660	35.706	512,395
2026-06-23	36.000	36.180	35.800	35.920	34.986	929,857
2026-06-22	35.620	35.900	35.360	35.900	34.966	817,200
2026-06-19	35.900	35.960	35.280	35.680	34.752	3,148,742
2026-06-18	36.000	36.000	35.440	35.880	34.947	892,501
2026-06-17	36.220	36.420	36.060	36.060	35.122	704,017
2026-06-16	36.540	36.540	36.080	36.200	35.258	598,956
2026-06-15	36.600	36.700	36.140	36.140	35.200	701,687
2026-06-12	36.920	37.000	36.500	36.500	35.551	921,032
2026-06-11	36.540	37.020	36.540	36.660	35.706	678,564
2026-06-10	35.700	36.740	35.680	36.620	35.667	1,451,360
2026-06-09	35.100	35.780	35.100	35.600	34.674	585,823
2026-06-08	34.640	35.160	34.620	35.100	34.187	572,415
2026-06-05	34.740	35.020	34.560	34.700	33.797	501,846
2026-06-04	34.500	34.760	34.400	34.720	33.817	481,688
2026-06-03	34.600	34.720	34.280	34.500	33.603	487,102
2026-06-02	34.720	34.960	34.440	34.540	33.642	549,755
2026-06-01	34.940	35.020	34.420	34.760	33.856	758,667
2026-05-29	35.120	35.420	35.020	35.020	34.109	1,956,201
2026-05-28	34.700	35.140	34.660	35.120	34.206	634,246
2026-05-27	34.580	34.780	34.340	34.760	33.856	513,555
2026-05-26	34.860	35.040	34.300	34.300	33.408	579,700
2026-05-25	34.940	35.200	34.880	34.880	33.973	194,757
2026-05-22	34.880	34.960	34.720	34.740	33.836	486,267
2026-05-21	34.680	35.080	34.680	34.800	33.895	539,056
2026-05-20	34.480	34.900	34.340	34.640	33.739	553,910
2026-05-19	34.240	34.640	34.220	34.480	33.583	425,959
2026-05-18	33.760	34.160	33.680	34.100	33.213	588,938
2026-05-15	34.100	34.110	33.760	33.940	33.057	370,983
2026-05-14	34.200	34.360	33.960	34.200	33.310	351,268
2026-05-13	34.640	34.660	34.040	34.040	33.155	552,410
2026-05-12	34.460	35.120	34.300	34.700	33.797	493,298
2026-05-11	34.440	34.760	34.300	34.680	33.778	411,133
2026-05-08	34.200	34.680	34.020	34.520	33.622	605,730
2026-05-07	34.780	34.840	33.940	34.360	33.466	880,380
2026-05-06	34.500	34.820	34.280	34.580	33.681	732,183
2026-05-05	34.060	34.520	34.060	34.280	33.388	359,466
2026-05-04	34.640	34.640	33.780	34.060	33.174	350,671

← NewerPage 2 of 5 · 254 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.