Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	27.100	27.100	26.620	26.710	23.124	121,652
2024-06-06	26.940	27.180	26.780	27.050	23.418	1,614,688
2024-06-05	27.050	27.240	26.840	27.000	23.375	2,088,466
2024-06-04	27.030	27.580	26.860	27.070	23.435	1,538,485
2024-06-03	26.750	27.060	25.820	26.850	23.245	1,015,279
2024-05-31	26.060	26.600	25.820	26.430	22.881	992,749
2024-05-30	25.620	26.020	25.620	25.990	22.500	15,689
2024-05-29	25.810	25.980	25.500	25.550	22.119	342,240
2024-05-28	25.850	26.160	25.560	25.900	22.422	542,257
2024-05-24	25.410	25.740	25.200	25.680	22.232	184,122
2024-05-23	25.700	25.860	25.380	25.410	21.998	35,946
2024-05-22	25.410	25.800	25.360	25.690	22.241	191,009
2024-05-21	25.260	25.510	25.100	25.510	22.085	35,595
2024-05-20	25.360	25.660	25.300	25.410	21.998	40,904
2024-05-17	25.490	25.580	25.280	25.470	22.050	349,636
2024-05-16	25.600	25.640	25.360	25.540	22.111	48,339
2024-05-15	25.410	25.680	25.160	25.620	22.180	50,137
2024-05-14	25.410	25.580	25.240	25.350	21.946	415,638
2024-05-13	25.410	25.560	25.240	25.340	21.938	804,298
2024-05-10	25.240	25.560	25.080	25.480	22.059	172,030
2024-05-09	25.320	25.480	25.080	25.440	22.024	6,423
2024-05-08	25.490	25.560	25.180	25.270	21.877	43,201
2024-05-07	25.170	25.460	24.900	25.370	21.964	6,584
2024-05-03	25.570	25.840	25.260	25.440	22.024	84,665
2024-05-02	25.130	25.500	24.940	25.490	22.067	366,683
2024-05-01	25.250	25.260	25.250	25.250	21.860	21,609
2024-04-30	25.130	25.360	24.860	25.250	21.860	1,088,502
2024-04-29	25.040	25.320	25.040	25.250	21.860	763,864
2024-04-26	24.980	25.143	24.900	25.020	21.661	178,278
2024-04-25	24.860	25.240	24.720	24.820	21.487	368,845
2024-04-24	25.020	25.020	24.820	24.910	21.565	446,741
2024-04-23	24.960	25.140	24.840	25.020	21.661	461,683
2024-04-22	24.750	24.940	24.440	24.850	21.513	702,166
2024-04-19	24.290	24.605	24.040	24.570	21.271	282,175
2024-04-18	24.140	24.440	23.880	24.440	21.158	2,028,051
2024-04-17	23.890	24.420	23.760	24.080	20.847	2,049,754
2024-04-16	23.910	24.020	23.640	23.830	20.630	1,668,035
2024-04-15	24.000	24.240	23.660	24.120	20.881	291,359
2024-04-12	23.850	24.080	23.600	23.800	20.604	92,716
2024-04-11	23.810	23.880	23.440	23.760	20.570	186,046
2024-04-10	23.930	24.160	23.580	23.730	20.544	359,913
2024-04-09	23.510	23.920	23.360	23.770	20.578	242,423
2024-04-08	23.510	23.720	23.320	23.650	20.475	572,306
2024-04-05	23.380	23.480	22.920	23.420	20.275	354,936
2024-04-04	23.410	23.680	23.280	23.610	20.440	1,073,175
2024-04-03	23.640	23.760	23.280	23.290	20.163	213,671
2024-04-02	24.160	24.160	23.680	23.730	20.544	2,884,278
2024-03-28	23.905	24.050	23.770	24.015	20.791	191,325
2024-03-27	23.775	23.950	23.680	23.880	20.674	413,619
2024-03-26	23.775	23.930	23.550	23.875	20.669	233,498
2024-03-25	23.490	23.742	23.330	23.635	20.462	3,167,355
2024-03-22	23.450	23.700	23.430	23.455	20.306	435,380
2024-03-21	24.145	24.400	23.870	24.280	20.241	150,560
2024-03-20	23.830	24.060	23.700	24.035	20.037	126,917
2024-03-19	23.870	24.040	23.800	23.910	19.932	334,460
2024-03-18	23.680	23.860	23.490	23.805	19.845	865,728
2024-03-15	23.870	23.960	23.639	23.675	19.736	350,581
2024-03-14	23.945	24.104	23.720	23.755	19.803	146,139
2024-03-13	24.010	24.200	23.790	23.955	19.970	97,189
2024-03-12	24.050	24.280	23.840	24.025	20.028	511,236

← NewerPage 11 of 22 · 1,266 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.