Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.280	36.040	34.890	34.890	34.890	5
2026-10-16	35.550	36.040	35.502	35.730	35.730	11
2026-10-15	35.520	35.900	35.520	35.600	35.600	170,717
2026-10-14	35.410	35.620	35.260	35.420	35.420	77,985
2026-10-13	35.220	35.560	35.140	35.380	35.380	135,263
2026-10-12	35.200	35.340	34.540	34.980	34.980	32,653
2026-10-09	35.040	35.260	35.040	35.250	35.250	41,947
2026-10-08	34.800	35.320	34.540	34.650	34.650	809,735
2026-10-07	35.320	35.400	34.900	34.960	34.960	1,780,148
2026-10-06	34.610	35.300	34.540	35.300	35.300	31,930
2026-10-05	34.440	34.600	34.260	34.320	34.320	268,151
2026-10-02	34.610	34.660	34.110	34.290	34.290	17,471
2026-10-01	35.090	35.340	34.380	34.460	34.460	118,970
2026-09-30	36.230	36.280	35.280	35.360	35.360	129,836
2026-09-29	36.500	36.500	36.200	36.200	36.200	13,238
2026-09-28	36.750	36.860	36.460	36.480	36.480	1,368,842
2026-09-25	36.960	37.200	36.410	36.410	36.410	771,313
2026-09-24	36.310	36.660	36.240	36.350	36.350	209,005
2026-09-23	36.650	36.800	36.410	36.410	36.410	1,184,916
2026-09-22	36.300	36.640	36.300	36.480	36.480	4,622,740
2026-09-21	36.690	36.800	36.460	36.540	36.540	670
2026-09-18	36.840	36.880	36.520	36.640	36.640	4,330
2026-09-17	37.050	37.160	36.800	36.930	36.930	506
2026-09-16	36.900	37.140	36.840	36.930	36.930	183
2026-09-15	36.690	36.900	36.400	36.720	36.720	1,983
2026-09-14	36.860	37.040	36.660	36.700	36.700	842
2026-09-11	37.000	37.000	36.640	36.740	36.740	169,563
2026-09-10	37.010	37.040	36.810	36.810	36.810	87,441
2026-09-09	37.090	37.100	36.880	36.960	36.960	9,923
2026-09-08	37.050	37.100	36.720	37.100	37.100	298,984
2026-09-07	37.760	37.840	37.000	37.120	37.120	294
2026-09-04	37.850	37.960	37.620	37.870	37.870	760
2026-09-03	37.620	37.940	37.500	37.900	37.900	1,675
2026-09-02	37.740	37.940	37.530	37.670	37.670	1,844
2026-09-01	37.490	37.689	37.360	37.500	37.500	33,414
2026-08-28	38.040	38.100	37.760	37.770	37.770	74,294
2026-08-27	38.500	38.660	37.680	37.840	37.840	387
2026-08-26	39.200	39.360	38.700	38.700	38.700	91,655
2026-08-25	39.090	39.400	39.040	39.210	39.210	117,575
2026-08-24	38.860	39.060	38.840	39.020	39.020	1,090
2026-08-21	38.690	38.920	38.500	38.730	38.730	1,634
2026-08-20	38.610	38.840	38.480	38.670	38.670	1,214,684
2026-08-19	38.690	38.820	38.510	38.510	38.510	15,267
2026-08-18	38.900	39.060	38.560	38.680	38.680	57,683
2026-08-17	38.710	39.060	38.620	38.940	38.940	335
2026-08-14	38.900	38.900	38.620	38.810	38.810	143,211
2026-08-13	39.340	39.340	38.860	38.890	38.890	2,367
2026-08-12	39.410	39.600	39.160	39.170	39.170	9,150
2026-08-11	39.220	39.480	39.220	39.480	39.480	55,343
2026-08-10	39.640	39.660	39.200	39.200	39.200	5,168
2026-08-07	39.890	39.960	39.280	39.760	39.760	10,568
2026-08-06	40.000	40.240	39.740	40.070	40.070	90,443
2026-08-05	39.640	40.060	39.500	39.850	39.850	8,870
2026-08-04	39.640	39.960	39.560	39.600	39.600	10,254
2026-08-03	39.300	39.720	39.200	39.400	39.400	16,644
2026-07-31	39.410	39.760	39.340	39.530	39.530	1,085
2026-07-30	38.960	39.500	38.960	39.390	39.390	17,541
2026-07-29	39.280	39.280	38.780	39.050	39.050	15,292
2026-07-28	39.100	39.360	39.100	39.100	39.100	19,007
2026-07-27	38.800	39.000	38.620	38.980	38.980	485

Page 1 of 22 · 1,265 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	0.7983 EUR
2024-03-22	0.9000 EUR
2023-07-07	0.0400 EUR
2023-03-28	0.8700 EUR
2022-05-12	1.7000 EUR
2021-06-21	1.0000 EUR
2020-07-07	0.8481 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.