Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	24.905	25.270	24.870	25.135	20.954	281,139
2023-09-19	24.600	24.911	24.600	24.810	20.683	1,768,434
2023-09-18	24.905	24.980	24.610	24.625	20.528	261,955
2023-09-15	25.165	25.220	24.880	24.970	20.816	533,844
2023-09-14	24.745	25.091	24.530	25.060	20.891	259,031
2023-09-13	24.735	24.745	24.480	24.745	20.628	128,046
2023-09-12	24.620	24.710	24.410	24.530	20.449	287,950
2023-09-11	24.340	24.560	24.340	24.440	20.374	178,528
2023-09-08	24.400	24.400	24.060	24.345	20.295	546,098
2023-09-07	24.200	24.457	24.200	24.235	20.203	3,643,913
2023-09-06	24.105	24.350	24.090	24.245	20.212	136,080
2023-09-05	23.970	24.370	23.930	24.205	20.178	268,299
2023-09-04	24.335	24.490	24.150	24.190	20.166	541,543
2023-09-01	24.470	24.610	24.330	24.370	20.316	565,219
2023-08-31	24.160	24.620	24.160	24.495	20.420	733,782
2023-08-30	24.240	24.260	24.010	24.155	20.137	132,640
2023-08-29	24.030	24.400	24.030	24.225	20.195	406,375
2023-08-25	23.600	23.790	23.560	23.595	19.670	1,130,577
2023-08-24	23.755	24.010	23.520	23.535	19.620	179,418
2023-08-23	23.535	23.760	23.510	23.595	19.670	144,522
2023-08-22	23.410	23.570	23.410	23.485	19.578	207,930
2023-08-21	23.575	23.620	23.300	23.375	19.486	394,708
2023-08-18	23.735	23.810	23.410	23.615	19.686	198,746
2023-08-17	23.745	23.800	23.590	23.675	19.736	168,971
2023-08-16	23.775	23.900	23.750	23.825	19.861	288,161
2023-08-15	23.990	23.990	23.430	23.740	19.791	103,001
2023-08-14	23.770	23.980	23.770	23.865	19.895	164,003
2023-08-11	24.175	24.181	23.780	23.795	19.836	247,315
2023-08-10	24.060	24.309	24.060	24.155	20.137	215,032
2023-08-09	24.160	24.160	23.910	23.965	19.978	206,162
2023-08-08	23.670	23.982	23.590	23.960	19.974	178,669
2023-08-07	23.870	23.870	23.360	23.745	19.795	1,814,960
2023-08-04	23.680	24.010	23.530	23.990	19.999	247,612
2023-08-03	23.975	24.080	23.650	23.650	19.716	296,160
2023-08-02	23.965	24.530	23.910	23.955	19.970	696,455
2023-08-01	24.115	24.152	23.810	23.940	19.957	1,096,133
2023-07-31	23.975	24.280	23.950	24.210	20.182	93,366
2023-07-28	23.985	24.041	23.790	24.020	20.024	297,309
2023-07-27	24.000	24.150	23.940	23.995	20.003	464,303
2023-07-26	23.785	23.991	23.690	23.865	19.895	2,206,992
2023-07-25	24.000	24.120	23.830	23.855	19.886	526,781
2023-07-24	24.050	24.330	23.949	24.005	20.012	874,000
2023-07-21	23.906	24.200	23.906	24.155	20.137	610,945
2023-07-20	23.965	24.290	23.880	23.960	19.974	453,611
2023-07-19	23.860	24.420	23.772	23.975	19.987	299,814
2023-07-18	23.745	23.870	23.660	23.840	19.874	421,979
2023-07-17	23.830	23.942	23.790	23.855	19.886	162,137
2023-07-14	24.000	24.060	23.820	23.910	19.932	304,699
2023-07-13	23.905	24.150	23.860	24.060	20.057	366,499
2023-07-12	23.505	24.160	23.470	24.000	20.007	774,438
2023-07-11	22.630	23.450	22.630	23.420	19.524	2,533,827
2023-07-10	22.535	22.790	22.310	22.555	18.803	1,328,458
2023-07-07	22.520	22.520	22.250	22.470	18.732	563,386
2023-07-06	23.650	23.650	23.029	23.055	19.186	288,658
2023-07-05	23.600	23.930	23.420	23.720	19.740	427,068
2023-07-04	23.305	23.930	23.280	23.800	19.806	652,722
2023-07-03	22.760	23.290	22.760	23.180	19.290	205,590
2023-06-30	22.725	22.960	22.719	22.785	18.962	481,066
2023-06-29	22.535	22.680	22.480	22.645	18.845	175,701
2023-06-28	22.320	22.570	22.320	22.550	18.766	239,403

← NewerPage 14 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.