Klepierre SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 27.010 | 27.360 | 26.980 | 27.350 | 24.440 | 179,968 |
| 2024-08-30 | 26.880 | 27.180 | 26.820 | 26.990 | 24.118 | 253,991 |
| 2024-08-29 | 27.170 | 27.260 | 26.720 | 26.750 | 23.904 | 849,714 |
| 2024-08-28 | 27.150 | 27.200 | 26.980 | 27.150 | 24.261 | 46,340 |
| 2024-08-27 | 27.110 | 27.200 | 26.980 | 27.110 | 24.225 | 212,951 |
| 2024-08-23 | 26.800 | 27.140 | 26.800 | 26.950 | 24.082 | 12,331 |
| 2024-08-22 | 26.780 | 26.960 | 26.780 | 26.790 | 23.939 | 329,567 |
| 2024-08-21 | 26.610 | 26.760 | 26.520 | 26.710 | 23.868 | 24,592 |
| 2024-08-20 | 26.600 | 26.760 | 26.600 | 26.640 | 23.805 | 134,903 |
| 2024-08-19 | 26.630 | 26.713 | 26.560 | 26.640 | 23.805 | 12,951 |
| 2024-08-16 | 26.690 | 26.760 | 26.340 | 26.510 | 23.689 | 596,585 |
| 2024-08-15 | 26.710 | 26.800 | 26.572 | 26.710 | 23.868 | 5,757 |
| 2024-08-14 | 26.560 | 26.720 | 26.560 | 26.650 | 23.814 | 657,473 |
| 2024-08-13 | 26.420 | 26.420 | 26.240 | 26.250 | 23.457 | 106,165 |
| 2024-08-12 | 26.500 | 26.540 | 26.280 | 26.330 | 23.528 | 20,003 |
| 2024-08-09 | 26.420 | 26.700 | 26.360 | 26.430 | 23.618 | 17,702 |
| 2024-08-08 | 26.460 | 26.460 | 26.200 | 26.440 | 23.627 | 259,787 |
| 2024-08-07 | 26.310 | 26.680 | 26.240 | 26.570 | 23.743 | 13,468 |
| 2024-08-06 | 26.440 | 26.440 | 25.980 | 26.240 | 23.448 | 24,073 |
| 2024-08-05 | 26.420 | 26.420 | 26.040 | 26.390 | 23.582 | 49,674 |
| 2024-08-02 | 26.820 | 26.940 | 26.540 | 26.690 | 23.850 | 642,536 |
| 2024-08-01 | 26.480 | 27.000 | 26.440 | 26.780 | 23.931 | 19,894 |
| 2024-07-31 | 25.700 | 26.680 | 25.700 | 26.610 | 23.779 | 41,049 |
| 2024-07-30 | 25.180 | 25.340 | 25.180 | 25.290 | 22.599 | 509,960 |
| 2024-07-29 | 25.140 | 25.380 | 25.140 | 25.290 | 22.599 | 112,335 |
| 2024-07-26 | 25.050 | 25.160 | 24.860 | 25.120 | 22.447 | 120,717 |
| 2024-07-25 | 24.900 | 25.060 | 24.640 | 24.970 | 22.313 | 32,768 |
| 2024-07-24 | 25.030 | 25.140 | 24.860 | 25.050 | 22.385 | 94,955 |
| 2024-07-23 | 25.200 | 25.260 | 25.020 | 25.190 | 22.510 | 8,325 |
| 2024-07-22 | 25.180 | 25.400 | 25.180 | 25.240 | 22.554 | 551,770 |
| 2024-07-19 | 25.090 | 25.440 | 25.000 | 25.020 | 22.358 | 15,959 |
| 2024-07-18 | 25.300 | 25.500 | 25.140 | 25.300 | 22.608 | 9,722 |
| 2024-07-17 | 25.170 | 25.380 | 25.000 | 25.230 | 22.545 | 408,700 |
| 2024-07-16 | 25.010 | 25.280 | 24.980 | 25.230 | 22.545 | 106,891 |
| 2024-07-15 | 25.150 | 25.300 | 24.920 | 25.060 | 22.394 | 26,356 |
| 2024-07-12 | 24.920 | 25.280 | 24.900 | 25.190 | 22.510 | 503,645 |
| 2024-07-11 | 24.940 | 25.240 | 24.660 | 25.050 | 22.385 | 24,809 |
| 2024-07-10 | 24.730 | 24.980 | 24.580 | 24.790 | 22.152 | 59,619 |
| 2024-07-09 | 24.710 | 24.840 | 24.560 | 24.710 | 22.081 | 166,319 |
| 2024-07-08 | 25.740 | 26.200 | 25.560 | 25.600 | 22.163 | 78,771 |
| 2024-07-05 | 25.850 | 25.960 | 25.640 | 25.950 | 22.466 | 27,029 |
| 2024-07-04 | 25.780 | 25.920 | 25.500 | 25.790 | 22.327 | 10,131 |
| 2024-07-03 | 25.340 | 25.820 | 25.340 | 25.740 | 22.284 | 345,660 |
| 2024-07-02 | 25.090 | 25.440 | 25.061 | 25.380 | 21.972 | 62,191 |
| 2024-07-01 | 25.680 | 25.800 | 25.200 | 25.320 | 21.920 | 1,137,826 |
| 2024-06-28 | 25.090 | 25.360 | 24.680 | 24.750 | 21.427 | 36,082 |
| 2024-06-27 | 24.920 | 25.400 | 24.720 | 25.050 | 21.687 | 430,560 |
| 2024-06-26 | 25.490 | 25.600 | 25.100 | 25.120 | 21.747 | 57,057 |
| 2024-06-25 | 26.140 | 26.180 | 25.520 | 25.590 | 22.154 | 431,401 |
| 2024-06-24 | 25.870 | 26.100 | 25.640 | 26.060 | 22.561 | 29,789 |
| 2024-06-21 | 25.810 | 25.980 | 25.500 | 25.830 | 22.362 | 109,103 |
| 2024-06-20 | 25.680 | 25.820 | 25.260 | 25.780 | 22.319 | 49,660 |
| 2024-06-19 | 25.780 | 25.900 | 25.350 | 25.350 | 21.946 | 1,583,816 |
| 2024-06-18 | 25.530 | 25.780 | 25.440 | 25.690 | 22.241 | 205,673 |
| 2024-06-17 | 25.480 | 25.800 | 25.480 | 25.560 | 22.128 | 69,475 |
| 2024-06-14 | 25.910 | 26.320 | 25.260 | 25.420 | 22.007 | 90,367 |
| 2024-06-13 | 26.520 | 26.560 | 26.260 | 26.310 | 22.777 | 324,193 |
| 2024-06-12 | 26.140 | 26.700 | 26.100 | 26.660 | 23.080 | 201,850 |
| 2024-06-11 | 26.670 | 26.760 | 26.020 | 26.160 | 22.648 | 405,873 |
| 2024-06-10 | 26.610 | 26.860 | 26.140 | 26.690 | 23.106 | 779,502 |
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.