Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	23.505	23.780	23.320	23.720	19.774	633,198
2023-12-12	23.610	23.810	23.370	23.455	19.553	299,552
2023-12-11	23.575	23.750	23.430	23.560	19.641	1,398,448
2023-12-08	23.515	23.715	23.360	23.615	19.686	811,930
2023-12-07	23.305	23.660	23.020	23.585	19.661	772,020
2023-12-06	23.305	23.550	23.240	23.390	19.499	290,235
2023-12-05	23.355	23.480	23.160	23.380	19.491	279,998
2023-12-04	23.505	23.590	23.250	23.330	19.449	1,763,005
2023-12-01	23.135	23.460	22.960	23.415	19.520	395,948
2023-11-30	23.155	23.280	23.060	23.130	19.282	402,871
2023-11-29	23.000	23.260	22.840	23.030	19.199	580,141
2023-11-28	23.060	23.060	22.760	22.980	19.157	175,365
2023-11-27	22.820	23.100	22.610	22.980	19.157	174,811
2023-11-24	22.785	23.020	22.720	22.835	19.036	100,610
2023-11-23	22.680	22.871	22.610	22.840	19.040	145,321
2023-11-22	22.450	23.020	22.380	22.800	19.007	188,489
2023-11-21	23.135	23.140	22.578	22.675	18.903	416,274
2023-11-20	23.135	23.290	22.900	22.950	19.132	647,145
2023-11-17	22.985	23.170	22.570	23.150	19.299	381,274
2023-11-16	22.820	23.010	22.690	22.720	18.940	791,556
2023-11-15	23.210	23.210	22.830	22.855	19.053	1,129,231
2023-11-14	22.335	23.211	22.310	23.075	19.236	929,218
2023-11-13	22.705	22.790	22.470	22.525	18.778	397,941
2023-11-10	22.505	22.650	22.400	22.595	18.836	802,027
2023-11-09	22.690	22.830	22.540	22.730	18.949	1,612,343
2023-11-08	22.410	22.700	22.270	22.645	18.878	817,580
2023-11-07	23.820	23.890	22.527	22.585	18.828	1,549,421
2023-11-06	24.430	24.690	23.710	23.785	19.828	761,894
2023-11-03	24.305	24.640	24.300	24.545	20.462	763,531
2023-11-02	23.400	24.460	23.080	24.085	20.078	627,907
2023-11-01	22.725	23.240	22.360	23.210	19.349	558,252
2023-10-31	22.530	22.930	22.530	22.870	19.065	234,717
2023-10-30	22.480	22.720	22.260	22.515	18.769	271,870
2023-10-27	22.315	22.580	22.160	22.505	18.761	536,316
2023-10-26	21.925	22.301	21.680	22.205	18.511	419,011
2023-10-25	22.185	22.260	21.890	22.090	18.415	582,644
2023-10-24	21.905	22.350	21.870	22.235	18.536	270,428
2023-10-23	21.775	21.921	21.440	21.825	18.194	890,339
2023-10-20	21.840	21.840	21.470	21.765	18.144	219,169
2023-10-19	22.145	22.400	21.650	22.230	18.532	1,113,370
2023-10-18	22.355	22.580	22.189	22.230	18.532	265,142
2023-10-17	22.385	22.670	22.250	22.425	18.694	521,362
2023-10-16	22.105	22.540	22.040	22.435	18.703	839,938
2023-10-13	22.545	22.602	22.100	22.180	18.490	758,635
2023-10-12	22.765	23.230	22.680	23.000	19.174	318,968
2023-10-11	22.585	22.930	22.460	22.860	19.057	777,984
2023-10-10	22.735	23.010	22.500	22.665	18.894	419,071
2023-10-09	22.650	22.900	22.510	22.620	18.857	519,119
2023-10-06	22.650	22.960	22.480	22.770	18.982	350,876
2023-10-05	22.785	22.790	22.620	22.680	18.907	1,249,950
2023-10-04	22.555	22.770	22.090	22.550	18.799	697,607
2023-10-03	22.715	22.850	22.320	22.335	18.619	607,528
2023-10-02	23.230	23.450	22.830	22.900	19.090	401,009
2023-09-29	22.860	23.510	22.820	23.285	19.411	326,660
2023-09-28	22.735	22.810	22.390	22.680	18.907	427,011
2023-09-27	22.790	22.790	22.600	22.680	18.907	247,834
2023-09-26	23.580	23.580	22.905	23.025	19.195	1,034,443
2023-09-25	23.940	23.940	23.390	23.745	19.795	456,351
2023-09-22	24.545	24.600	24.280	24.425	20.362	352,109
2023-09-21	24.940	24.940	24.550	24.635	20.537	439,039

← NewerPage 13 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.