Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.650	23.470	22.540	23.410	17.123	1,052,775
2022-02-08	22.380	22.760	22.300	22.580	16.515	615,740
2022-02-07	22.610	22.620	22.300	22.380	16.369	754,763
2022-02-04	22.900	22.910	22.340	22.520	16.472	1,106,053
2022-02-03	23.120	23.290	22.380	22.810	16.684	1,133,361
2022-02-02	23.590	23.770	23.160	23.180	16.954	779,813
2022-02-01	23.650	23.690	23.230	23.520	17.203	884,459
2022-01-31	23.220	23.460	22.980	23.460	17.159	1,200,526
2022-01-28	23.660	23.750	22.910	23.570	17.240	1,260,729
2022-01-27	23.730	24.210	23.720	23.820	17.422	831,452
2022-01-26	23.620	24.380	23.570	24.040	17.583	1,290,456
2022-01-25	23.190	23.780	22.850	23.480	17.174	1,380,745
2022-01-24	23.540	23.640	22.870	23.010	16.830	2,056,101
2022-01-21	23.530	23.700	23.370	23.650	17.298	1,584,999
2022-01-20	23.660	23.790	23.240	23.760	17.379	1,305,914
2022-01-19	22.750	23.650	22.690	23.650	17.298	1,827,182
2022-01-18	22.270	22.930	22.200	22.820	16.691	1,008,605
2022-01-17	22.540	22.780	22.360	22.360	16.355	550,756
2022-01-14	22.200	22.580	22.160	22.510	16.464	906,417
2022-01-13	22.310	22.480	22.070	22.360	16.355	972,901
2022-01-12	23.120	23.200	22.290	22.290	16.303	960,886
2022-01-11	22.940	23.190	22.700	23.050	16.859	1,261,719
2022-01-10	22.370	22.980	22.120	22.940	16.779	1,077,130
2022-01-07	22.030	22.270	21.890	22.270	16.289	797,187
2022-01-06	21.590	22.140	21.480	22.050	16.128	803,066
2022-01-05	21.960	22.280	21.920	22.020	16.106	1,034,316
2022-01-04	21.350	21.970	21.350	21.890	16.011	988,342
2022-01-03	20.790	21.190	20.730	21.140	15.462	616,594
2021-12-31	20.610	20.910	20.610	20.850	15.250	215,665
2021-12-30	20.450	20.750	20.440	20.750	15.177	358,575
2021-12-29	20.640	20.730	20.340	20.460	14.965	379,017
2021-12-28	20.440	20.640	20.400	20.640	15.096	323,736
2021-12-27	20.400	20.650	20.360	20.460	14.965	256,815
2021-12-24	20.370	20.550	20.280	20.510	15.001	105,556
2021-12-23	20.380	20.810	20.350	20.350	14.884	604,696
2021-12-22	19.865	20.470	19.865	20.340	14.877	906,485
2021-12-21	19.640	19.975	19.405	19.935	14.581	892,952
2021-12-20	19.140	19.615	18.930	19.450	14.226	992,226
2021-12-17	19.285	19.750	19.165	19.630	14.358	1,750,967
2021-12-16	19.475	19.625	19.135	19.280	14.102	841,541
2021-12-15	19.400	19.530	19.110	19.160	14.014	906,919
2021-12-14	19.090	19.450	18.945	19.395	14.186	1,066,030
2021-12-13	19.425	19.530	18.765	19.045	13.930	1,259,814
2021-12-10	19.200	19.445	19.105	19.350	14.153	610,673
2021-12-09	19.270	19.575	19.045	19.325	14.135	895,559
2021-12-08	19.330	19.470	18.645	19.320	14.131	1,585,305
2021-12-07	19.550	19.835	19.345	19.345	14.149	1,263,352
2021-12-06	18.980	19.410	18.850	19.380	14.175	1,017,467
2021-12-03	19.095	19.190	18.605	18.790	13.743	947,643
2021-12-02	18.610	18.930	18.420	18.915	13.835	1,173,783
2021-12-01	18.830	19.115	18.640	18.965	13.871	1,292,090
2021-11-30	18.765	19.250	18.600	18.685	13.667	2,671,021
2021-11-29	19.100	19.565	18.965	19.055	13.937	1,547,348
2021-11-26	19.690	19.900	17.930	18.915	13.835	3,194,188
2021-11-25	20.160	20.870	19.970	20.760	15.184	761,694
2021-11-24	19.825	20.200	19.500	20.170	14.753	784,380
2021-11-23	19.985	20.280	19.805	19.805	14.486	1,387,795
2021-11-22	19.865	20.050	19.670	19.985	14.617	903,656
2021-11-19	20.790	20.820	19.515	19.865	14.530	1,793,751
2021-11-18	21.000	21.200	20.600	20.700	15.140	1,294,599

← NewerPage 21 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.