Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	22.320	22.570	22.320	22.550	18.766	239,403
2023-06-27	21.950	22.185	21.950	22.185	18.462	1,252,002
2023-06-26	21.775	21.912	21.520	21.875	18.204	4,642,553
2023-06-23	21.935	22.080	21.715	21.715	18.071	1,031,728
2023-06-22	22.000	22.330	21.920	22.070	18.367	437,130
2023-06-21	22.290	22.390	22.040	22.110	18.400	419,060
2023-06-20	22.230	22.470	22.150	22.425	18.662	531,714
2023-06-19	22.450	22.560	22.150	22.165	18.446	735,319
2023-06-16	22.220	22.800	22.175	22.770	18.949	633,549
2023-06-15	22.375	22.530	22.102	22.280	18.541	554,232
2023-06-14	22.070	22.520	22.070	22.385	18.629	295,501
2023-06-13	22.220	22.220	21.890	22.100	18.391	240,668
2023-06-12	22.735	22.810	22.169	22.285	18.545	343,712
2023-06-09	22.400	22.710	22.400	22.625	18.828	528,025
2023-06-08	22.460	22.650	22.340	22.450	18.683	647,174
2023-06-07	22.145	22.520	22.040	22.430	18.666	258,884
2023-06-06	22.070	22.220	21.710	22.115	18.404	423,948
2023-06-05	22.050	22.340	22.050	22.095	18.387	3,583,007
2023-06-02	21.480	22.090	21.440	22.075	18.371	309,813
2023-06-01	21.030	21.320	21.030	21.250	17.684	1,577,622
2023-05-31	21.010	21.310	20.900	21.165	17.613	1,954,743
2023-05-30	21.155	21.350	21.020	21.110	17.568	223,335
2023-05-26	21.427	21.427	20.880	20.935	17.422	350,238
2023-05-25	21.315	21.400	21.100	21.375	17.788	477,387
2023-05-24	21.360	21.360	21.080	21.260	17.692	492,277
2023-05-23	21.030	21.580	20.940	21.580	17.959	511,666
2023-05-22	21.160	21.160	20.830	21.000	17.476	337,334
2023-05-19	21.000	21.050	20.728	20.960	17.443	309,662
2023-05-18	20.800	21.300	20.730	20.770	17.285	451,102
2023-05-17	21.145	21.170	20.720	21.145	17.597	352,471
2023-05-16	21.375	21.490	21.120	21.155	17.605	395,961
2023-05-15	21.250	21.550	21.102	21.525	17.913	141,459
2023-05-12	21.585	21.630	21.050	21.110	17.568	296,666
2023-05-11	21.910	21.910	21.367	21.525	17.913	353,061
2023-05-10	21.555	21.880	21.460	21.780	18.125	317,592
2023-05-09	21.945	22.170	21.490	21.665	18.029	1,786,526
2023-05-05	22.000	22.210	21.840	22.115	18.404	170,824
2023-05-04	22.175	22.370	21.560	21.710	18.067	275,475
2023-05-03	22.355	22.420	22.230	22.270	18.533	358,669
2023-05-02	22.755	22.930	22.230	22.235	18.504	432,908
2023-04-28	22.540	23.230	22.540	22.935	19.086	708,937
2023-04-27	22.230	22.540	22.150	22.465	18.695	225,576
2023-04-26	21.765	22.570	21.670	22.190	18.466	1,102,319
2023-04-25	21.800	21.830	21.390	21.765	18.113	2,324,935
2023-04-24	22.000	22.060	21.830	21.860	18.192	181,444
2023-04-21	21.850	21.910	21.670	21.830	18.167	285,779
2023-04-20	21.950	21.950	21.680	21.805	18.146	1,166,500
2023-04-19	21.705	21.900	21.470	21.880	18.208	1,305,862
2023-04-18	22.060	22.120	21.890	22.045	18.346	899,437
2023-04-17	21.925	21.952	21.590	21.945	18.263	1,598,437
2023-04-14	21.780	21.780	21.370	21.685	18.046	306,350
2023-04-13	21.775	21.970	21.360	21.375	17.788	902,692
2023-04-12	20.930	21.650	20.930	21.220	17.659	450,338
2023-04-11	21.185	21.250	20.920	20.960	17.443	505,005
2023-04-06	20.410	21.100	20.410	21.045	17.514	368,756
2023-04-05	21.200	21.200	20.330	20.440	17.010	5,843,288
2023-04-04	21.080	21.450	21.030	21.140	17.593	1,469,015
2023-04-03	21.090	21.190	20.870	20.970	17.451	1,963,327
2023-03-31	20.965	21.090	20.550	20.755	17.272	493,010
2023-03-30	20.328	20.990	19.619	20.910	17.401	689,983

← NewerPage 15 of 22 · 1,263 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.