Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.220	34.460	34.010	34.460	33.564	575,899
2026-04-29	34.900	34.920	34.360	34.360	33.466	326,687
2026-04-28	34.740	34.980	34.580	34.980	34.070	430,547
2026-04-27	34.900	34.920	34.600	34.820	33.914	399,146
2026-04-24	34.800	35.020	34.680	34.820	33.914	514,979
2026-04-23	35.020	35.020	34.560	34.940	34.031	468,546
2026-04-22	35.000	35.400	34.920	35.100	34.187	337,453
2026-04-21	35.260	35.500	34.960	34.960	34.051	344,602
2026-04-20	35.220	35.520	35.140	35.340	34.421	358,891
2026-04-17	35.200	35.340	34.920	35.340	34.421	655,492
2026-04-16	35.200	35.440	35.060	35.120	34.206	522,675
2026-04-15	35.340	35.380	35.020	35.180	34.265	648,114
2026-04-14	34.780	35.360	34.680	35.200	34.284	1,151,470
2026-04-13	34.740	34.900	34.500	34.680	33.778	1,106,007
2026-04-10	34.740	35.040	34.700	34.800	33.895	977,056
2026-04-09	34.300	34.800	34.140	34.800	33.895	1,005,659
2026-04-08	34.660	34.720	33.820	34.160	33.271	976,097
2026-04-07	33.860	34.120	33.520	33.600	32.726	913,384
2026-04-02	33.300	33.760	33.100	33.720	32.843	877,945
2026-04-01	32.920	33.460	32.920	33.460	32.590	1,163,599
2026-03-31	32.260	32.660	32.260	32.420	31.577	1,173,559
2026-03-30	31.740	32.120	31.420	32.120	31.285	1,264,761
2026-03-27	31.300	31.380	30.860	31.040	30.233	1,099,367
2026-03-26	31.060	31.560	31.060	31.300	30.486	940,793
2026-03-25	31.760	32.000	31.120	31.280	30.466	1,114,961
2026-03-24	31.580	31.900	31.320	31.460	30.642	982,039
2026-03-23	31.740	32.540	31.420	31.520	30.700	1,547,689
2026-03-20	32.920	33.180	32.120	32.220	31.382	1,713,364
2026-03-19	33.400	33.440	32.660	32.660	31.810	1,160,677
2026-03-18	33.500	33.840	33.300	33.480	32.609	951,394
2026-03-17	33.000	33.520	33.000	33.320	32.453	771,184
2026-03-16	32.300	33.120	32.300	33.000	32.142	854,992
2026-03-13	31.820	32.680	31.800	32.180	31.343	675,440
2026-03-12	31.700	32.020	31.460	31.820	30.992	647,889
2026-03-11	32.300	32.300	31.720	31.800	30.973	853,202
2026-03-10	32.320	32.640	32.300	32.360	31.518	805,506
2026-03-09	32.660	32.760	31.980	32.000	31.168	851,892
2026-03-06	33.560	33.600	32.720	33.100	32.239	847,690
2026-03-05	34.800	35.120	34.240	34.240	32.424	1,026,483
2026-03-04	34.800	35.180	34.600	34.880	33.030	635,847
2026-03-03	35.100	35.160	34.360	34.740	32.898	831,754
2026-03-02	35.480	35.620	35.100	35.540	33.655	770,152
2026-02-27	35.300	36.060	35.260	35.620	33.731	2,463,190
2026-02-26	34.700	35.420	34.700	35.340	33.466	590,963
2026-02-25	34.600	34.980	34.460	34.720	32.879	574,825
2026-02-24	34.340	35.100	34.320	34.660	32.822	684,098
2026-02-23	34.060	34.700	33.820	34.440	32.613	519,007
2026-02-20	34.860	35.300	33.360	34.000	32.197	1,172,622
2026-02-19	34.520	34.900	34.320	34.760	32.916	502,445
2026-02-18	34.340	34.680	34.260	34.600	32.765	808,043
2026-02-17	33.560	34.380	33.540	34.380	32.557	432,973
2026-02-16	33.400	33.600	33.240	33.600	31.818	518,670
2026-02-13	32.980	33.500	32.840	33.420	31.648	570,719
2026-02-12	32.920	33.000	32.340	32.820	31.079	542,829
2026-02-11	32.620	33.120	32.440	32.900	31.155	499,194
2026-02-10	32.800	32.840	32.580	32.580	30.852	463,931
2026-02-09	32.840	32.980	32.600	32.800	31.060	427,460
2026-02-06	32.360	33.040	32.360	32.780	31.042	489,263
2026-02-05	31.800	32.320	31.580	32.320	30.606	668,236
2026-02-04	31.900	32.100	31.500	31.720	30.038	1,071,227

← NewerPage 3 of 22 · 1,283 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.