Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.820	22.930	21.800	21.860	15.989	1,118,993
2022-05-05	23.010	23.550	22.960	22.960	16.793	742,801
2022-05-04	22.870	23.360	22.760	22.800	16.676	761,538
2022-05-03	22.700	22.950	22.550	22.790	16.669	803,657
2022-05-02	22.700	23.080	21.400	22.600	16.530	698,220
2022-04-29	22.890	23.420	22.590	22.860	16.720	1,045,215
2022-04-28	23.840	24.270	23.220	23.370	17.093	823,018
2022-04-27	23.400	23.790	22.980	23.660	17.305	737,674
2022-04-26	23.080	23.880	22.950	23.480	17.174	756,899
2022-04-25	22.750	23.230	22.410	22.940	16.779	596,020
2022-04-22	23.330	23.550	22.900	22.900	16.750	763,577
2022-04-21	23.430	23.960	23.340	23.650	17.298	1,191,218
2022-04-20	23.170	23.550	23.000	23.300	17.042	439,972
2022-04-19	23.190	23.650	23.120	23.120	16.910	463,143
2022-04-14	23.410	23.490	23.080	23.200	16.969	504,172
2022-04-13	22.750	23.300	22.700	23.210	16.976	384,997
2022-04-12	23.120	23.150	22.610	22.720	16.618	931,207
2022-04-11	22.680	23.740	22.560	23.510	17.196	909,579
2022-04-08	22.020	22.600	22.010	22.600	16.530	676,709
2022-04-07	22.060	22.640	21.760	21.910	16.025	916,705
2022-04-06	22.420	22.640	21.730	21.820	15.960	1,362,823
2022-04-05	23.300	23.510	22.720	23.000	16.823	1,151,084
2022-04-04	24.030	24.090	23.290	23.290	17.035	925,612
2022-04-01	24.220	24.280	23.700	24.040	17.583	746,464
2022-03-31	24.970	25.110	24.150	24.180	17.686	546,464
2022-03-30	24.540	25.200	24.340	24.890	18.205	796,373
2022-03-29	23.800	24.570	23.440	24.570	17.971	766,344
2022-03-28	23.500	24.080	23.350	23.460	17.159	529,611
2022-03-25	22.870	23.660	22.830	23.660	17.305	795,075
2022-03-24	22.870	22.960	22.550	22.730	16.625	1,036,740
2022-03-23	23.580	23.690	22.710	22.820	16.691	641,580
2022-03-22	22.580	23.670	22.580	23.620	17.276	950,252
2022-03-21	22.750	23.100	22.360	22.590	16.523	845,150
2022-03-18	23.160	23.320	22.450	23.120	16.910	3,300,207
2022-03-17	23.710	23.960	22.880	23.180	16.954	1,062,140
2022-03-16	23.610	24.720	23.590	23.650	17.298	1,400,689
2022-03-15	22.670	23.360	22.540	23.220	16.984	688,934
2022-03-14	23.140	23.690	22.770	23.010	16.830	850,862
2022-03-11	22.230	23.110	22.060	22.800	16.676	1,069,283
2022-03-10	22.660	23.000	22.090	22.240	16.267	1,209,941
2022-03-09	21.700	22.800	21.660	22.610	16.537	1,771,098
2022-03-08	20.370	21.880	20.290	21.030	15.382	1,978,526
2022-03-07	21.470	21.630	20.070	20.610	15.075	2,405,326
2022-03-04	24.000	24.000	21.610	21.970	16.069	1,685,165
2022-03-03	24.830	25.130	24.050	24.070	17.605	863,301
2022-03-02	24.220	25.030	23.920	24.510	17.927	1,777,934
2022-03-01	25.570	25.960	24.510	24.750	18.103	1,421,912
2022-02-28	25.620	25.820	25.010	25.660	18.768	1,631,398
2022-02-25	25.190	26.130	25.000	25.990	19.010	1,230,414
2022-02-24	25.070	25.680	24.740	25.220	18.446	1,583,048
2022-02-23	25.930	26.330	25.720	25.850	18.907	754,238
2022-02-22	24.900	26.050	24.600	25.900	18.944	908,873
2022-02-21	26.640	26.700	25.610	25.810	18.878	1,096,767
2022-02-18	25.990	26.880	25.910	26.200	19.163	1,095,107
2022-02-17	24.960	26.520	24.960	26.370	19.288	1,694,968
2022-02-16	24.120	25.250	24.110	24.950	18.249	1,082,058
2022-02-15	23.550	24.200	23.540	24.120	17.642	874,421
2022-02-14	23.550	23.750	22.950	23.660	17.305	1,112,302
2022-02-11	24.200	24.300	23.690	23.880	17.466	926,910
2022-02-10	23.470	24.510	23.470	24.500	17.920	1,212,566

← NewerPage 20 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.