Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	22.240	22.740	22.140	22.440	17.890	227,245
2023-01-03	22.125	22.340	21.950	22.065	17.591	456,652
2022-12-30	21.810	21.920	21.530	21.820	17.396	98,651
2022-12-29	21.962	21.962	21.620	21.835	17.408	106,657
2022-12-28	21.770	22.110	21.770	21.880	17.444	160,311
2022-12-23	21.715	22.040	21.580	21.860	17.428	200,965
2022-12-22	21.745	21.880	21.650	21.780	17.364	329,658
2022-12-21	21.210	21.869	21.190	21.740	17.332	591,843
2022-12-20	21.200	21.480	20.820	21.110	16.830	737,082
2022-12-19	21.610	22.010	21.540	21.845	17.416	124,388
2022-12-16	22.505	22.660	21.100	21.540	17.173	1,458,243
2022-12-15	22.820	22.830	22.330	22.500	17.938	1,643,842
2022-12-14	22.250	22.660	22.180	22.480	17.922	3,274,044
2022-12-13	21.740	22.730	21.740	22.275	17.759	268,572
2022-12-12	21.610	22.290	21.470	21.710	17.308	352,918
2022-12-09	22.290	22.540	22.100	22.450	17.898	1,758,837
2022-12-08	22.300	22.300	21.800	22.150	17.659	385,505
2022-12-07	22.165	22.230	21.990	22.155	17.663	533,255
2022-12-06	22.355	22.470	22.160	22.250	17.739	417,735
2022-12-05	22.105	22.375	22.070	22.315	17.790	414,745
2022-12-02	21.880	22.240	21.880	22.095	17.615	451,494
2022-12-01	22.490	22.490	21.930	21.950	17.499	408,979
2022-11-30	22.250	22.320	21.550	21.855	17.424	1,005,188
2022-11-29	22.365	22.410	22.050	22.320	17.794	529,919
2022-11-28	22.305	22.400	21.860	22.220	17.715	406,425
2022-11-25	22.630	22.630	22.270	22.440	17.890	239,095
2022-11-24	22.105	22.710	22.030	22.675	18.077	755,117
2022-11-23	22.270	22.370	21.990	22.145	17.655	757,028
2022-11-22	22.335	22.540	22.140	22.200	17.699	433,274
2022-11-21	22.120	22.670	22.120	22.500	17.938	246,405
2022-11-18	22.020	22.250	21.670	22.140	17.651	664,060
2022-11-17	22.000	22.510	21.740	21.975	17.519	412,195
2022-11-16	22.060	22.720	22.060	22.165	17.671	425,244
2022-11-15	22.555	22.830	22.280	22.595	18.014	261,968
2022-11-14	22.400	22.780	22.200	22.470	17.914	220,516
2022-11-11	23.000	23.180	22.510	22.790	18.169	488,643
2022-11-10	20.555	22.370	20.510	22.330	17.802	1,008,023
2022-11-09	20.600	20.630	20.220	20.570	16.399	357,958
2022-11-08	20.610	20.660	20.470	20.565	16.395	383,735
2022-11-07	20.620	20.730	20.460	20.580	16.407	205,664
2022-11-04	20.258	20.740	20.070	20.615	16.435	224,945
2022-11-03	20.230	20.230	19.550	19.958	15.911	668,320
2022-11-02	20.488	20.700	20.060	20.320	16.200	248,657
2022-11-01	20.488	20.740	20.200	20.445	16.300	212,978
2022-10-31	20.335	20.335	20.335	20.335	16.212	499,545
2022-10-28	20.098	20.430	20.030	20.400	16.264	171,534
2022-10-27	19.755	20.410	19.755	20.265	16.156	310,752
2022-10-26	19.475	19.885	19.475	19.835	15.813	264,655
2022-10-25	19.088	19.760	18.900	19.683	15.692	420,874
2022-10-24	18.700	19.050	18.395	18.913	15.078	298,966
2022-10-21	19.060	19.095	18.180	18.270	14.566	824,092
2022-10-20	19.088	19.280	18.545	19.255	15.351	585,764
2022-10-19	18.853	19.350	18.680	19.335	15.415	461,695
2022-10-18	18.788	19.110	18.535	18.843	15.022	386,775
2022-10-17	18.293	18.700	18.100	18.658	14.875	205,995
2022-10-14	18.125	18.505	17.890	18.280	14.574	318,702
2022-10-13	17.453	18.535	17.435	17.843	14.225	516,029
2022-10-12	17.880	17.880	17.240	17.725	14.131	316,599
2022-10-11	17.440	17.780	17.390	17.753	14.153	344,862
2022-10-10	17.640	17.815	17.409	17.503	13.954	517,675

← NewerPage 17 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.