Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	23.735	23.991	23.540	23.885	19.912	853,295
2024-03-08	23.575	23.850	23.320	23.750	19.799	3,371,831
2024-03-07	23.450	23.870	23.380	23.590	19.666	246,162
2024-03-06	23.400	23.890	23.300	23.435	19.536	84,489
2024-03-05	23.460	23.600	23.280	23.415	19.520	131,938
2024-03-04	23.505	23.620	23.290	23.390	19.499	179,981
2024-03-01	23.460	23.650	23.280	23.435	19.536	155,568
2024-02-29	23.525	23.840	23.410	23.530	19.616	729,022
2024-02-28	24.185	24.330	23.330	23.525	19.611	1,224,952
2024-02-27	24.000	24.380	23.890	24.245	20.212	686,337
2024-02-26	24.070	24.240	23.870	24.145	20.128	403,724
2024-02-23	23.925	24.070	23.920	24.015	20.020	192,315
2024-02-22	23.905	24.130	23.740	24.035	20.037	853,683
2024-02-21	23.670	24.090	23.670	23.965	19.978	651,453
2024-02-20	23.690	23.702	23.540	23.650	19.716	116,375
2024-02-19	23.620	23.830	23.490	23.725	19.778	104,138
2024-02-16	23.250	23.820	23.240	23.765	19.811	302,381
2024-02-15	23.145	23.490	22.880	23.460	19.557	1,458,722
2024-02-14	23.090	23.090	22.686	22.730	18.949	694,269
2024-02-13	23.430	23.480	22.900	22.975	19.153	727,662
2024-02-12	23.335	23.550	23.130	23.460	19.557	547,720
2024-02-09	23.520	23.520	23.090	23.195	19.336	853,601
2024-02-08	23.690	23.770	23.409	23.495	19.586	412,990
2024-02-07	23.725	23.950	23.529	23.535	19.620	316,261
2024-02-06	23.745	23.870	23.460	23.790	19.832	474,662
2024-02-05	23.510	23.810	23.510	23.560	19.641	329,195
2024-02-02	23.600	23.950	23.490	23.495	19.586	941,827
2024-02-01	23.950	23.950	23.520	23.535	19.620	1,400,418
2024-01-31	24.200	24.320	23.880	24.140	20.124	78,254
2024-01-30	23.925	24.250	23.650	24.125	20.112	548,881
2024-01-29	23.755	23.890	23.580	23.830	19.866	642,167
2024-01-26	23.745	23.935	23.490	23.935	19.953	403,883
2024-01-25	23.450	23.690	23.340	23.670	19.732	162,640
2024-01-24	23.345	23.700	23.220	23.590	19.666	275,222
2024-01-23	23.650	23.830	23.320	23.325	19.445	600,650
2024-01-22	23.670	23.890	23.520	23.675	19.736	577,088
2024-01-19	23.660	23.960	23.470	23.515	19.603	855,487
2024-01-18	23.830	23.850	23.570	23.690	19.749	404,094
2024-01-17	24.000	24.350	23.580	23.720	19.774	419,786
2024-01-16	24.210	24.370	24.090	24.115	20.103	1,107,005
2024-01-15	24.200	24.460	24.190	24.265	20.228	881,347
2024-01-12	24.650	24.820	24.000	24.135	20.120	214,266
2024-01-11	24.745	24.750	24.476	24.535	20.453	386,972
2024-01-10	24.705	24.910	24.529	24.620	20.524	186,363
2024-01-09	24.745	25.010	24.650	24.755	20.637	817,994
2024-01-08	24.680	24.855	24.320	24.820	20.691	265,681
2024-01-05	24.690	24.775	24.450	24.755	20.637	324,302
2024-01-04	24.620	24.900	24.430	24.775	20.653	514,297
2024-01-03	24.870	24.930	24.510	24.570	20.483	274,130
2024-01-02	24.735	25.000	24.700	24.745	20.628	239,870
2023-12-29	24.890	25.030	24.679	24.840	20.708	65,676
2023-12-28	24.780	24.992	24.780	24.890	20.749	79,269
2023-12-27	24.750	24.950	24.750	24.925	20.778	219,156
2023-12-22	24.705	24.850	24.670	24.725	20.612	374,237
2023-12-21	24.545	24.760	24.400	24.645	20.545	732,555
2023-12-20	24.800	24.890	24.450	24.850	20.716	398,960
2023-12-19	24.410	24.780	24.280	24.675	20.570	981,787
2023-12-18	24.290	24.600	24.110	24.355	20.303	936,116
2023-12-15	24.705	25.040	24.280	24.350	20.299	445,698
2023-12-14	23.955	24.950	23.510	24.870	20.733	569,487

← NewerPage 12 of 22 · 1,262 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.