Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	19.753	20.370	19.650	20.310	16.902	543,790
2023-03-28	19.800	20.420	19.335	19.660	16.361	551,503
2023-03-27	20.850	20.890	20.326	20.715	16.515	405,723
2023-03-24	21.070	21.070	20.090	20.625	16.443	898,647
2023-03-23	21.640	21.700	20.800	21.155	16.866	630,025
2023-03-22	23.120	23.120	21.660	21.755	17.344	640,177
2023-03-21	23.105	23.370	23.000	23.185	18.484	252,780
2023-03-20	22.480	23.160	21.890	23.050	18.376	328,985
2023-03-17	22.905	23.090	22.290	22.645	18.054	488,084
2023-03-16	22.650	23.540	22.480	23.055	18.380	1,580,540
2023-03-15	24.100	24.100	22.660	23.410	18.663	417,387
2023-03-14	23.315	24.250	23.250	23.985	19.122	6,551,754
2023-03-13	23.600	23.600	22.490	23.225	18.516	686,796
2023-03-10	23.355	23.530	22.990	23.520	18.751	388,922
2023-03-09	23.905	23.940	23.410	23.610	18.823	1,117,306
2023-03-08	24.305	24.370	23.870	24.020	19.150	296,687
2023-03-07	24.355	24.580	24.260	24.560	19.580	953,996
2023-03-06	24.000	24.420	23.960	24.405	19.457	424,961
2023-03-03	23.600	23.949	23.460	23.925	19.074	331,975
2023-03-02	23.610	23.610	23.110	23.395	18.652	213,955
2023-03-01	23.670	23.790	23.350	23.375	18.636	520,780
2023-02-28	23.830	23.870	23.610	23.790	18.966	433,291
2023-02-27	23.350	23.950	23.350	23.785	18.962	587,662
2023-02-24	23.385	23.690	23.217	23.340	18.608	225,086
2023-02-23	22.830	23.350	22.750	23.265	18.548	1,145,839
2023-02-22	23.145	23.180	22.580	22.740	18.129	338,460
2023-02-21	23.460	23.470	23.100	23.200	18.496	321,784
2023-02-20	23.860	24.080	23.470	23.475	18.715	331,752
2023-02-17	23.630	23.970	23.450	23.845	19.010	1,506,193
2023-02-16	23.850	23.920	23.170	23.710	18.903	2,557,745
2023-02-15	23.925	24.350	23.880	24.285	19.361	1,609,520
2023-02-14	24.200	24.270	24.010	24.010	19.142	229,384
2023-02-13	23.945	24.140	23.670	24.110	19.222	299,149
2023-02-10	24.460	24.580	23.690	23.730	18.919	224,081
2023-02-09	24.600	24.720	24.380	24.435	19.481	421,142
2023-02-08	24.105	24.410	23.940	24.180	19.277	480,193
2023-02-07	24.160	24.160	23.840	23.855	19.018	547,241
2023-02-06	24.610	24.610	24.120	24.215	19.305	257,641
2023-02-03	24.510	24.940	24.510	24.695	19.688	655,813
2023-02-02	23.430	24.730	23.400	24.600	19.612	841,124
2023-02-01	23.200	23.400	22.860	23.180	18.480	245,369
2023-01-31	23.570	23.570	23.240	23.305	18.580	366,483
2023-01-30	23.450	23.650	23.370	23.560	18.783	340,311
2023-01-27	23.505	23.630	23.350	23.470	18.711	182,478
2023-01-26	22.830	23.392	22.830	23.330	18.600	597,298
2023-01-25	23.105	23.270	22.680	22.955	18.301	236,019
2023-01-24	23.375	23.560	23.330	23.335	18.604	165,462
2023-01-23	22.800	23.370	22.800	23.280	18.560	258,955
2023-01-20	22.650	22.840	22.560	22.780	18.161	399,972
2023-01-19	22.410	22.620	22.060	22.510	17.946	570,024
2023-01-18	22.400	22.691	22.260	22.390	17.850	292,151
2023-01-17	22.200	22.507	22.120	22.310	17.787	1,726,308
2023-01-16	22.870	22.870	22.510	22.515	17.950	336,935
2023-01-13	23.050	23.160	22.540	22.670	18.074	317,262
2023-01-12	22.555	23.210	22.510	23.070	18.392	710,232
2023-01-11	22.000	22.260	21.943	22.225	17.719	474,943
2023-01-10	22.355	22.750	21.880	21.945	17.496	230,267
2023-01-09	22.410	22.960	22.280	22.835	18.205	1,112,655
2023-01-06	22.460	22.460	22.040	22.385	17.846	174,753
2023-01-05	22.620	22.620	22.270	22.330	17.802	348,195

← NewerPage 16 of 22 · 1,267 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.