Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.460	28.560	28.300	28.480	25.441	462,040
2024-11-27	28.300	28.520	28.060	28.460	25.423	719,661
2024-11-26	28.500	28.560	28.180	28.300	25.280	510,233
2024-11-25	29.300	29.320	28.080	28.580	25.530	1,698,423
2024-11-22	28.780	29.180	28.740	29.160	26.048	777,448
2024-11-21	28.820	28.860	28.360	28.760	25.691	738,920
2024-11-20	28.980	29.100	28.560	28.840	25.762	523,895
2024-11-19	28.820	29.060	28.780	28.980	25.887	527,090
2024-11-18	29.020	29.020	28.740	28.840	25.762	374,619
2024-11-15	28.900	29.060	28.840	29.020	25.923	627,652
2024-11-14	28.760	29.060	28.740	28.960	25.870	587,825
2024-11-13	28.540	28.800	28.460	28.660	25.602	575,539
2024-11-12	28.760	28.760	28.420	28.640	25.584	809,609
2024-11-11	28.900	28.920	28.720	28.800	25.727	344,213
2024-11-08	28.500	28.780	28.480	28.720	25.655	445,232
2024-11-07	28.340	28.620	28.300	28.460	25.423	478,358
2024-11-06	28.900	29.040	28.340	28.400	25.369	742,206
2024-11-05	29.000	29.120	28.680	28.840	25.762	599,359
2024-11-04	29.260	29.340	29.080	29.160	26.048	398,815
2024-11-01	29.300	29.580	29.300	29.380	26.245	361,586
2024-10-31	29.400	29.500	29.100	29.360	26.227	594,273
2024-10-30	29.700	29.820	29.340	29.520	26.370	575,974
2024-10-29	29.900	30.120	29.680	29.780	26.602	490,521
2024-10-28	29.600	29.880	29.580	29.800	26.620	480,647
2024-10-25	29.640	29.760	29.500	29.540	26.388	349,850
2024-10-24	29.620	29.880	29.620	29.720	26.548	386,852
2024-10-23	29.540	29.920	29.500	29.580	26.423	554,102
2024-10-22	29.800	29.840	29.440	29.520	26.370	747,953
2024-10-21	30.200	30.220	29.900	29.980	26.781	493,948
2024-10-18	30.180	30.260	30.000	30.220	26.995	479,587
2024-10-17	30.080	30.420	30.080	30.280	27.049	764,261
2024-10-16	29.980	30.240	29.900	30.080	26.870	378,965
2024-10-15	29.620	29.960	29.580	29.900	26.709	517,194
2024-10-14	29.680	29.680	29.380	29.600	26.441	322,461
2024-10-11	29.300	29.820	29.300	29.720	26.548	681,632
2024-10-10	29.500	29.580	29.200	29.360	26.227	600,370
2024-10-09	29.360	29.560	29.220	29.500	26.352	387,294
2024-10-08	29.100	29.320	29.020	29.280	26.155	521,739
2024-10-07	29.100	29.200	28.860	29.100	25.995	428,545
2024-10-04	28.900	29.420	28.860	29.060	25.959	555,159
2024-10-03	29.080	29.200	28.740	28.920	25.834	658,595
2024-10-02	29.540	29.590	29.140	29.160	26.048	688,706
2024-10-01	29.540	29.820	29.400	29.620	26.459	726,966
2024-09-30	29.540	29.540	29.120	29.440	26.298	945,213
2024-09-27	29.500	29.720	29.440	29.600	26.441	583,641
2024-09-26	29.700	29.960	29.500	29.720	26.548	646,377
2024-09-25	29.400	29.680	29.400	29.620	26.459	471,603
2024-09-24	29.700	29.700	29.140	29.460	26.316	570,961
2024-09-23	29.260	29.660	29.220	29.660	26.495	526,773
2024-09-20	29.280	29.440	29.220	29.280	26.155	1,035,229
2024-09-19	29.420	29.620	29.140	29.300	26.173	800,710
2024-09-18	29.100	29.280	29.060	29.120	26.013	687,341
2024-09-17	29.300	29.340	29.000	29.120	26.013	739,036
2024-09-16	29.140	29.260	29.040	29.180	26.066	457,359
2024-09-13	28.960	29.220	28.860	29.180	26.066	959,827
2024-09-12	28.640	28.940	28.500	28.900	25.816	916,566
2024-09-11	28.460	28.520	28.220	28.500	25.459	722,183
2024-09-10	27.800	28.460	27.780	28.360	25.334	653,335
2024-09-09	28.240	28.380	27.820	27.900	24.923	472,590
2024-09-06	27.980	28.200	27.880	28.120	25.119	605,098

← NewerPage 9 of 22 · 1,282 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.