Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	33.200	33.420	33.120	33.420	31.648	622,560
2025-11-05	33.280	33.280	32.940	33.180	31.420	362,866
2025-11-04	33.140	33.320	32.860	33.320	31.553	364,532
2025-11-03	33.120	33.220	33.020	33.180	31.420	260,620
2025-10-31	33.180	33.340	33.080	33.140	31.382	356,307
2025-10-30	33.240	33.360	33.000	33.220	31.458	412,694
2025-10-29	33.360	33.460	33.200	33.360	31.591	376,321
2025-10-28	33.180	33.340	33.100	33.340	31.572	421,248
2025-10-27	33.560	33.600	33.140	33.180	31.420	309,959
2025-10-24	33.540	33.620	33.160	33.560	31.780	638,922
2025-10-23	33.500	33.840	33.260	33.500	31.723	817,840
2025-10-22	33.020	33.560	33.020	33.360	31.591	806,546
2025-10-21	32.700	33.120	32.620	32.880	31.136	645,934
2025-10-20	32.740	32.920	32.600	32.600	30.871	361,589
2025-10-17	33.100	33.140	32.680	32.740	31.004	766,758
2025-10-16	32.960	33.240	32.760	33.160	31.401	444,246
2025-10-15	32.780	33.000	32.560	32.860	31.117	485,404
2025-10-14	32.840	33.180	32.480	32.800	31.060	655,893
2025-10-13	32.060	32.240	31.900	32.120	30.417	476,851
2025-10-10	32.100	32.240	31.980	31.980	30.284	419,242
2025-10-09	31.680	32.160	31.680	32.020	30.322	438,724
2025-10-08	31.560	31.820	31.440	31.780	30.095	582,002
2025-10-07	31.940	31.960	31.260	31.460	29.792	630,960
2025-10-06	32.380	32.460	31.680	32.000	30.303	755,037
2025-10-03	33.000	33.040	32.380	32.540	30.814	455,003
2025-10-02	32.940	33.000	32.620	32.960	31.212	381,886
2025-10-01	33.180	33.180	32.760	32.920	31.174	669,690
2025-09-30	33.020	33.160	32.720	33.160	31.401	648,728
2025-09-29	33.100	33.160	32.840	33.040	31.288	383,834
2025-09-26	33.000	33.120	32.820	33.040	31.288	371,304
2025-09-25	32.600	33.000	32.600	32.820	31.079	396,543
2025-09-24	32.860	32.860	32.680	32.820	31.079	387,188
2025-09-23	32.980	33.080	32.800	32.800	31.060	345,666
2025-09-22	32.960	33.100	32.720	32.960	31.212	407,623
2025-09-19	32.820	33.020	32.680	33.020	31.269	1,570,736
2025-09-18	32.700	33.200	32.680	32.800	31.060	617,282
2025-09-17	32.900	32.960	32.600	32.780	31.042	520,487
2025-09-16	33.400	33.400	32.740	32.800	31.060	430,176
2025-09-15	33.620	33.720	33.340	33.440	31.667	338,045
2025-09-12	33.400	33.780	33.300	33.600	31.818	343,837
2025-09-11	33.240	33.460	33.120	33.340	31.572	397,212
2025-09-10	33.320	33.480	33.080	33.240	31.477	539,207
2025-09-09	33.400	33.700	33.160	33.160	31.401	417,298
2025-09-08	33.600	33.600	33.320	33.320	31.553	357,097
2025-09-05	33.140	33.540	32.920	33.540	31.761	494,090
2025-09-04	32.700	33.220	32.620	33.140	31.382	581,220
2025-09-03	32.840	32.960	32.560	32.700	30.966	545,965
2025-09-02	33.260	33.260	32.660	32.760	31.023	713,355
2025-09-01	33.360	33.360	33.160	33.300	31.534	299,059
2025-08-29	33.180	33.420	33.180	33.340	31.572	439,080
2025-08-28	33.520	33.620	32.900	33.220	31.458	575,874
2025-08-27	33.920	34.000	33.520	33.540	31.761	519,695
2025-08-26	34.500	34.500	33.660	34.160	32.348	1,310,303
2025-08-25	35.400	35.400	34.720	34.780	32.935	424,065
2025-08-22	35.340	35.440	35.200	35.380	33.504	198,576
2025-08-21	35.320	35.360	35.100	35.300	33.428	284,245
2025-08-20	34.960	35.400	34.960	35.380	33.504	281,025
2025-08-19	34.940	35.080	34.880	34.920	33.068	361,383
2025-08-18	34.860	35.020	34.720	34.840	32.992	259,012
2025-08-15	34.640	34.800	34.580	34.760	32.916	261,683

← NewerPage 5 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.