Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	32.560	32.660	31.620	31.960	30.265	769,983
2026-02-02	32.480	32.800	32.380	32.440	30.720	466,214
2026-01-30	32.300	32.440	32.220	32.440	30.720	514,229
2026-01-29	32.600	32.660	32.280	32.280	30.568	653,597
2026-01-28	32.440	32.780	32.260	32.680	30.947	351,041
2026-01-27	32.480	32.640	32.280	32.480	30.757	335,345
2026-01-26	32.560	32.660	32.360	32.540	30.814	264,089
2026-01-23	32.440	32.540	32.340	32.460	30.738	395,649
2026-01-22	32.600	32.840	32.300	32.500	30.776	432,900
2026-01-21	32.340	32.660	32.280	32.400	30.682	437,719
2026-01-20	32.700	32.760	32.260	32.520	30.795	732,023
2026-01-19	32.800	32.960	32.700	32.740	31.004	327,406
2026-01-16	33.120	33.420	33.000	33.060	31.307	524,242
2026-01-15	33.420	33.440	32.960	33.100	31.345	415,467
2026-01-14	32.980	33.320	32.920	33.320	31.553	507,238
2026-01-13	33.660	33.800	32.900	32.960	31.212	536,091
2026-01-12	33.900	33.900	33.540	33.760	31.970	319,885
2026-01-09	34.360	34.360	33.820	33.900	32.102	327,910
2026-01-08	34.320	34.420	33.940	34.360	32.538	510,065
2026-01-07	33.260	34.300	33.260	34.300	32.481	719,502
2026-01-06	32.980	33.180	32.520	33.180	31.420	498,520
2026-01-05	33.400	33.400	32.820	32.940	31.193	582,292
2026-01-02	33.700	33.740	33.280	33.300	31.534	328,665
2025-12-31	33.920	33.920	33.640	33.740	31.951	180,434
2025-12-30	33.780	33.960	33.720	33.920	32.121	199,274
2025-12-29	33.700	33.920	33.580	33.740	31.951	378,391
2025-12-24	33.740	33.820	33.700	33.760	31.970	71,857
2025-12-23	33.920	33.960	33.740	33.740	31.951	220,333
2025-12-22	33.520	33.920	33.460	33.920	32.121	391,833
2025-12-19	33.760	33.760	33.360	33.600	31.818	1,064,558
2025-12-18	33.460	33.780	33.460	33.760	31.970	403,328
2025-12-17	33.440	33.520	33.180	33.360	31.591	435,461
2025-12-16	33.160	33.380	32.980	33.380	31.610	565,174
2025-12-15	32.960	33.400	32.960	33.020	31.269	488,932
2025-12-12	32.780	33.180	32.660	32.840	31.098	322,553
2025-12-11	32.780	32.820	32.520	32.800	31.060	365,709
2025-12-10	33.020	33.080	32.780	32.800	31.060	305,236
2025-12-09	33.060	33.200	32.880	33.080	31.326	400,240
2025-12-08	32.840	33.260	32.840	33.060	31.307	352,298
2025-12-05	33.020	33.160	32.900	32.940	31.193	403,412
2025-12-04	33.420	33.440	33.020	33.060	31.307	421,050
2025-12-03	33.580	33.640	33.360	33.400	31.629	402,406
2025-12-02	33.600	33.760	33.440	33.520	31.742	393,839
2025-12-01	33.500	33.640	33.400	33.580	31.799	418,870
2025-11-28	33.540	33.680	33.520	33.560	31.780	334,828
2025-11-27	33.500	33.760	33.440	33.560	31.780	199,182
2025-11-26	33.120	33.520	33.000	33.460	31.685	492,784
2025-11-25	32.880	33.120	32.740	33.040	31.288	501,569
2025-11-24	32.700	32.880	32.260	32.780	31.042	1,240,113
2025-11-21	33.080	33.120	32.380	32.840	31.098	528,883
2025-11-20	33.400	33.400	33.080	33.080	31.326	309,100
2025-11-19	33.400	33.400	33.020	33.200	31.439	292,361
2025-11-18	33.400	33.460	33.120	33.360	31.591	541,529
2025-11-17	33.900	33.980	33.490	33.640	31.856	382,655
2025-11-14	34.200	34.200	33.780	33.900	32.102	304,016
2025-11-13	34.160	34.320	34.120	34.240	32.424	359,859
2025-11-12	34.200	34.300	34.000	34.120	32.310	540,716
2025-11-11	33.840	34.240	33.760	34.080	32.273	371,895
2025-11-10	33.580	33.820	33.460	33.720	31.932	404,388
2025-11-07	33.380	33.580	33.160	33.580	31.799	311,430

← NewerPage 4 of 22 · 1,281 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.