Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	33.820	33.900	33.700	33.900	31.219	456,658
2025-05-21	33.940	33.980	33.700	33.960	31.275	347,293
2025-05-20	33.800	33.880	33.560	33.880	31.201	360,550
2025-05-19	33.600	33.740	33.340	33.720	31.054	455,902
2025-05-16	33.400	33.520	33.280	33.520	30.869	592,159
2025-05-15	32.720	33.140	32.600	33.100	30.483	628,613
2025-05-14	32.700	32.800	32.320	32.680	30.096	649,740
2025-05-13	32.880	33.000	32.680	32.740	30.151	649,177
2025-05-12	32.980	33.040	32.400	32.920	30.317	609,240
2025-05-09	32.840	32.940	32.820	32.940	30.335	359,797
2025-05-08	32.900	33.100	32.760	32.860	30.262	614,206
2025-05-07	32.960	33.000	32.580	32.940	30.335	841,017
2025-05-06	32.980	33.200	32.880	33.080	30.464	718,187
2025-05-05	32.740	32.980	32.700	32.980	30.372	348,498
2025-05-02	32.320	32.760	32.320	32.680	30.096	877,286
2025-04-30	31.500	32.240	31.440	32.240	29.691	946,584
2025-04-29	31.260	31.560	31.260	31.320	28.843	419,083
2025-04-28	31.340	31.400	31.100	31.260	28.788	423,675
2025-04-25	31.080	31.420	31.080	31.280	28.807	391,218
2025-04-24	30.900	31.280	30.800	30.980	28.530	397,076
2025-04-23	31.300	31.380	30.920	30.960	28.512	865,608
2025-04-22	31.020	31.300	30.860	31.240	28.770	381,345
2025-04-17	30.700	31.080	30.560	31.000	28.549	306,664
2025-04-16	30.560	30.780	30.540	30.780	28.346	513,152
2025-04-15	30.060	30.580	30.000	30.560	28.144	739,663
2025-04-14	30.000	30.060	29.680	29.960	27.591	578,361
2025-04-11	29.000	29.780	28.780	29.640	27.296	802,495
2025-04-10	29.360	29.440	28.860	28.860	26.578	947,813
2025-04-09	28.720	28.980	27.640	28.280	26.044	959,397
2025-04-08	29.200	29.520	28.880	29.320	27.002	755,286
2025-04-07	29.200	30.200	28.700	29.000	26.707	1,884,888
2025-04-04	31.080	31.260	30.140	30.280	27.886	1,236,521
2025-04-03	30.920	31.560	30.900	31.260	28.788	796,709
2025-04-02	31.000	31.220	30.960	31.060	28.604	489,418
2025-04-01	31.400	31.400	31.060	31.160	28.696	505,990
2025-03-31	31.040	31.160	30.720	30.920	28.475	687,592
2025-03-28	30.780	31.180	30.780	31.100	28.641	424,471
2025-03-27	30.900	31.040	30.720	30.780	28.346	585,581
2025-03-26	30.700	31.120	30.580	31.020	28.567	509,419
2025-03-25	30.580	30.860	30.560	30.660	28.236	978,298
2025-03-24	30.580	30.720	30.320	30.500	28.088	516,980
2025-03-21	30.640	30.700	30.240	30.600	28.180	1,309,549
2025-03-20	30.500	30.640	30.340	30.640	28.217	664,797
2025-03-19	30.440	30.620	30.340	30.420	28.015	403,917
2025-03-18	30.440	30.460	30.060	30.380	27.978	508,627
2025-03-17	30.000	30.460	29.920	30.400	27.996	462,058
2025-03-14	29.660	29.980	29.620	29.900	27.536	507,468
2025-03-13	29.800	29.800	29.620	29.620	27.278	497,987
2025-03-12	29.640	29.960	29.620	29.820	27.462	460,370
2025-03-11	30.300	30.420	29.580	29.640	27.296	835,231
2025-03-10	30.080	30.580	30.040	30.300	27.904	688,102
2025-03-07	29.420	30.320	29.340	30.000	27.628	893,292
2025-03-06	29.940	30.040	29.100	29.420	27.094	1,101,728
2025-03-05	30.060	30.320	29.920	29.920	27.554	687,339
2025-03-04	29.920	30.240	29.800	30.200	27.812	657,536
2025-03-03	30.560	30.840	30.560	30.820	27.531	602,785
2025-02-28	30.880	30.960	30.600	30.700	27.424	1,457,901
2025-02-27	30.840	31.040	30.800	31.040	27.728	595,354
2025-02-26	30.640	30.920	30.640	30.840	27.549	878,901
2025-02-25	30.400	30.880	30.380	30.700	27.424	585,117

← NewerPage 7 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.