Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	35.200	35.220	34.500	34.540	32.708	444,453
2025-08-13	34.700	35.100	34.700	35.100	33.238	346,433
2025-08-12	35.000	35.100	34.600	34.640	32.803	370,473
2025-08-11	35.080	35.080	34.780	34.920	33.068	243,448
2025-08-08	34.760	35.240	34.760	35.020	33.163	393,634
2025-08-07	35.000	35.160	34.580	34.740	32.898	433,622
2025-08-06	34.820	35.160	34.780	35.040	33.182	439,675
2025-08-05	34.540	34.740	34.340	34.620	32.784	420,421
2025-08-04	33.640	34.560	33.640	34.440	32.613	564,620
2025-08-01	33.360	33.600	33.120	33.560	31.780	724,393
2025-07-31	33.300	33.980	33.180	33.560	31.780	1,069,143
2025-07-30	33.340	33.620	33.300	33.600	31.818	538,721
2025-07-29	33.260	33.440	33.160	33.300	31.534	397,425
2025-07-28	33.440	33.460	33.260	33.300	31.534	442,858
2025-07-25	33.440	33.440	33.080	33.300	31.534	374,205
2025-07-24	33.160	33.400	33.100	33.360	31.591	473,465
2025-07-23	33.180	33.200	33.000	33.100	31.345	360,818
2025-07-22	32.780	33.140	32.760	33.020	31.269	388,674
2025-07-21	32.700	32.960	32.660	32.780	31.042	313,738
2025-07-18	32.540	32.700	32.480	32.660	30.928	512,329
2025-07-17	32.640	32.680	32.380	32.480	30.757	453,590
2025-07-16	32.560	32.600	32.280	32.520	30.795	440,577
2025-07-15	33.200	33.200	32.580	32.620	30.890	456,413
2025-07-14	32.360	32.740	32.300	32.740	31.004	312,551
2025-07-11	32.500	32.580	32.080	32.440	30.720	311,407
2025-07-10	32.540	32.660	32.300	32.500	30.776	518,884
2025-07-09	32.280	32.540	32.200	32.540	30.814	472,077
2025-07-08	32.660	32.760	32.220	32.300	30.587	524,093
2025-07-07	33.460	33.780	33.320	33.640	30.980	659,783
2025-07-04	33.360	33.440	33.080	33.280	30.648	614,669
2025-07-03	33.180	33.540	33.180	33.440	30.796	569,227
2025-07-02	33.540	33.540	33.000	33.160	30.538	507,698
2025-07-01	33.460	33.540	33.120	33.380	30.741	564,617
2025-06-30	33.140	33.520	33.100	33.440	30.796	813,447
2025-06-27	32.940	33.000	32.720	33.000	30.391	575,310
2025-06-26	33.460	33.480	32.780	32.800	30.206	915,129
2025-06-25	33.800	33.820	33.380	33.440	30.796	406,826
2025-06-24	33.900	34.080	33.720	33.720	31.054	336,574
2025-06-23	33.620	33.920	33.620	33.780	31.109	286,264
2025-06-20	33.800	34.040	33.700	33.760	31.090	1,469,641
2025-06-19	33.900	34.020	33.660	33.660	30.998	356,185
2025-06-18	34.020	34.140	33.780	34.100	31.404	443,827
2025-06-17	33.800	34.060	33.460	34.060	31.367	589,577
2025-06-16	33.380	33.940	33.360	33.940	31.256	507,116
2025-06-13	33.400	33.420	33.180	33.260	30.630	368,716
2025-06-12	33.700	33.700	33.420	33.540	30.888	302,404
2025-06-11	33.660	33.740	33.560	33.640	30.980	450,623
2025-06-10	33.740	33.840	33.580	33.720	31.054	363,610
2025-06-09	33.560	33.740	33.540	33.680	31.017	177,068
2025-06-06	33.540	33.580	33.320	33.480	30.833	436,468
2025-06-05	33.700	33.780	33.360	33.500	30.851	604,528
2025-06-04	33.960	34.080	33.660	33.660	30.998	661,278
2025-06-03	34.560	34.700	33.860	33.860	31.183	979,821
2025-06-02	34.460	34.540	34.140	34.480	31.754	385,884
2025-05-30	34.420	34.680	34.420	34.460	31.735	1,487,219
2025-05-29	34.100	34.500	33.840	34.400	31.680	397,059
2025-05-28	34.220	34.500	33.920	34.040	31.348	536,294
2025-05-27	34.280	34.400	34.200	34.300	31.588	495,200
2025-05-26	34.100	34.340	34.080	34.220	31.514	297,255
2025-05-23	34.020	34.100	33.580	34.020	31.330	564,170

← NewerPage 6 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.