Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	30.400	30.480	30.060	30.340	27.102	573,608
2025-02-21	29.920	30.280	29.880	30.280	27.049	687,433
2025-02-20	29.720	30.000	29.660	29.900	26.709	470,846
2025-02-19	29.660	29.860	29.560	29.700	26.531	467,649
2025-02-18	29.800	29.860	29.640	29.740	26.566	338,736
2025-02-17	29.940	29.960	29.680	29.880	26.691	586,274
2025-02-14	30.580	30.660	29.800	29.900	26.709	723,853
2025-02-13	29.500	29.900	29.320	29.620	26.459	911,859
2025-02-12	29.200	29.380	28.900	29.140	26.030	537,236
2025-02-11	29.040	29.260	29.000	29.140	26.030	405,563
2025-02-10	28.840	29.280	28.840	29.060	25.959	598,922
2025-02-07	28.680	28.940	28.600	28.740	25.673	627,377
2025-02-06	28.740	28.820	28.580	28.680	25.619	832,830
2025-02-05	28.560	28.740	28.460	28.740	25.673	444,730
2025-02-04	28.560	28.640	28.340	28.480	25.441	323,165
2025-02-03	28.300	28.660	28.240	28.660	25.602	496,736
2025-01-31	28.440	28.740	28.340	28.700	25.637	627,714
2025-01-30	28.040	28.680	28.040	28.440	25.405	583,740
2025-01-29	28.120	28.220	27.940	28.060	25.066	454,670
2025-01-28	27.940	28.340	27.920	28.140	25.137	634,433
2025-01-27	27.640	28.100	27.560	27.920	24.941	444,395
2025-01-24	28.100	28.240	27.560	27.700	24.744	662,436
2025-01-23	27.940	28.040	27.820	28.000	25.012	488,738
2025-01-22	28.200	28.200	27.900	27.960	24.976	563,775
2025-01-21	28.260	28.340	28.020	28.200	25.191	362,450
2025-01-20	28.460	28.460	28.160	28.340	25.316	256,425
2025-01-17	28.640	28.680	28.420	28.460	25.423	621,905
2025-01-16	28.360	28.620	28.200	28.520	25.477	618,119
2025-01-15	28.200	28.820	28.140	28.820	25.745	624,429
2025-01-14	28.100	28.120	27.780	28.000	25.012	791,906
2025-01-13	27.800	27.860	27.320	27.560	24.619	580,034
2025-01-10	28.180	28.260	27.760	27.860	24.887	378,332
2025-01-09	27.940	28.200	27.840	28.160	25.155	501,841
2025-01-08	27.980	28.060	27.580	27.980	24.994	610,407
2025-01-07	28.160	28.380	27.960	28.000	25.012	620,330
2025-01-06	28.260	28.300	27.980	28.100	25.101	425,168
2025-01-03	28.320	28.440	28.080	28.180	25.173	437,027
2025-01-02	28.080	28.100	27.880	28.100	25.101	359,643
2024-12-31	27.780	27.860	27.700	27.800	24.833	294,238
2024-12-30	27.900	27.920	27.780	27.800	24.833	286,607
2024-12-27	27.820	27.960	27.740	27.960	24.976	334,026
2024-12-24	27.820	27.920	27.800	27.820	24.851	155,613
2024-12-23	27.840	27.860	27.720	27.760	24.798	403,597
2024-12-20	27.420	27.960	27.320	27.920	24.941	1,876,539
2024-12-19	27.600	27.740	27.360	27.560	24.619	1,026,254
2024-12-18	27.840	27.980	27.760	27.880	24.905	536,681
2024-12-17	27.640	27.920	27.620	27.780	24.816	699,907
2024-12-16	28.020	28.060	27.600	27.800	24.833	821,227
2024-12-13	27.800	28.080	27.780	28.000	25.012	613,786
2024-12-12	27.900	27.960	27.800	27.900	24.923	401,073
2024-12-11	27.800	27.920	27.600	27.800	24.833	576,288
2024-12-10	27.540	28.020	27.300	27.880	24.905	1,042,151
2024-12-09	28.840	28.840	27.860	28.080	25.083	839,823
2024-12-06	28.200	28.880	28.160	28.880	25.798	869,388
2024-12-05	28.200	28.480	28.160	28.180	25.173	580,718
2024-12-04	27.880	28.360	27.820	28.260	25.244	632,881
2024-12-03	28.080	28.320	27.940	28.200	25.191	497,095
2024-12-02	28.380	28.400	27.880	28.080	25.083	666,931
2024-11-29	28.400	28.680	28.400	28.620	25.566	459,526
2024-11-28	28.460	28.560	28.300	28.480	25.441	462,040

← NewerPage 8 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.