Klepierre SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	21.450	21.580	21.100	21.100	15.433	749,608
2021-11-16	21.200	21.650	21.110	21.480	15.711	789,651
2021-11-15	21.260	21.560	21.100	21.100	15.433	1,006,280
2021-11-12	21.620	21.670	21.270	21.380	15.638	875,248
2021-11-11	22.250	22.310	21.430	21.600	15.799	569,583
2021-11-10	22.200	22.470	21.840	22.020	16.106	710,358
2021-11-09	22.140	22.330	22.090	22.170	16.216	366,609
2021-11-08	22.300	22.540	21.910	22.270	16.289	705,856
2021-11-05	21.520	22.380	21.320	22.340	16.340	1,221,933
2021-11-04	21.050	21.890	21.050	21.750	15.908	1,390,167
2021-11-03	20.390	21.000	20.330	20.970	15.338	964,352
2021-11-02	20.530	20.600	20.300	20.450	14.958	694,366
2021-11-01	20.550	21.040	20.370	20.580	15.053	990,854
2021-10-29	20.430	20.830	20.360	20.560	15.038	1,284,908
2021-10-28	21.080	21.200	20.520	20.590	15.060	1,085,738
2021-10-27	20.920	21.290	20.840	21.210	15.513	738,762
2021-10-26	20.650	21.220	20.430	20.950	15.323	895,667
2021-10-25	20.650	21.200	20.360	20.590	15.060	1,421,320
2021-10-22	19.570	21.150	19.520	20.590	15.060	2,888,708
2021-10-21	19.090	19.230	18.830	19.105	13.974	927,722
2021-10-20	19.445	19.535	18.980	19.220	14.058	588,077
2021-10-19	18.715	19.565	18.660	19.500	14.263	1,190,250
2021-10-18	19.020	19.020	18.615	18.665	13.652	917,099
2021-10-15	19.250	19.250	18.910	19.080	13.955	845,336
2021-10-14	19.365	19.400	18.980	19.020	13.912	927,134

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.