Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	17.663	18.025	17.565	17.808	14.197	929,449
2022-10-06	17.600	17.970	17.515	17.595	14.028	368,401
2022-10-05	18.535	18.535	17.500	17.615	14.043	698,568
2022-10-04	18.600	18.730	18.275	18.520	14.765	285,883
2022-10-03	17.700	18.355	17.700	18.323	14.608	1,061,737
2022-09-30	17.863	17.902	17.385	17.758	14.157	1,070,257
2022-09-29	17.725	17.795	17.000	17.348	13.830	388,316
2022-09-28	17.193	17.660	16.492	17.638	14.061	557,670
2022-09-27	17.500	17.795	17.274	17.338	13.822	285,753
2022-09-26	17.500	17.640	17.090	17.463	13.922	386,574
2022-09-23	18.368	18.480	17.575	17.603	14.033	472,214
2022-09-22	18.693	18.705	18.295	18.420	14.685	271,427
2022-09-21	18.768	19.025	18.560	18.993	15.142	367,470
2022-09-20	19.565	19.900	18.580	18.708	14.914	496,921
2022-09-16	19.955	20.550	19.945	20.500	16.343	678,193
2022-09-15	20.318	20.390	19.935	20.150	16.064	341,172
2022-09-14	20.278	20.430	20.070	20.330	16.208	409,816
2022-09-13	20.985	20.990	20.370	20.395	16.260	349,021
2022-09-12	20.555	21.030	20.440	20.995	16.738	176,006
2022-09-09	20.118	20.530	20.070	20.400	16.264	190,275
2022-09-08	20.298	20.400	19.905	20.085	16.013	164,503
2022-09-07	20.000	20.350	19.955	20.330	16.208	242,632
2022-09-06	20.068	20.410	20.020	20.130	16.049	214,349
2022-09-05	19.800	20.080	19.725	20.080	16.009	114,779
2022-09-02	19.800	20.150	19.765	20.055	15.989	201,036
2022-09-01	20.010	20.260	19.450	19.745	15.742	277,127
2022-08-31	20.800	20.800	20.499	20.645	16.459	344,853
2022-08-30	20.575	20.950	20.420	20.595	16.419	168,892
2022-08-26	21.090	21.180	20.430	20.435	16.292	592,278
2022-08-25	21.000	21.200	20.860	21.005	16.746	321,101
2022-08-24	21.240	21.240	20.820	20.880	16.646	375,180
2022-08-23	21.840	21.840	21.170	21.260	16.949	297,829
2022-08-22	21.505	21.630	20.970	21.390	17.053	360,993
2022-08-19	22.000	22.000	21.460	21.655	17.264	314,677
2022-08-18	22.270	22.430	22.030	22.190	17.691	230,697
2022-08-17	22.715	22.800	22.130	22.190	17.691	363,838
2022-08-16	23.100	23.100	22.720	22.770	18.153	233,663
2022-08-15	23.050	23.240	22.930	22.935	18.285	779,716
2022-08-12	22.640	23.060	22.640	22.920	18.273	756,265
2022-08-11	22.870	22.940	22.620	22.715	18.109	109,731
2022-08-10	22.000	22.825	21.930	22.825	18.197	201,508
2022-08-09	22.000	22.230	21.940	21.985	17.527	160,216
2022-08-08	21.945	22.330	21.700	22.145	17.655	199,734
2022-08-05	21.660	21.850	21.510	21.675	17.280	119,559
2022-08-04	21.630	21.960	21.630	21.770	17.356	201,625
2022-08-03	21.505	21.900	21.480	21.690	17.292	420,570
2022-08-02	21.490	21.620	21.200	21.565	17.193	137,732
2022-08-01	21.810	21.840	21.280	21.285	16.969	179,247
2022-07-29	21.715	22.070	21.650	21.695	17.296	225,675
2022-07-28	21.120	21.660	21.120	21.560	17.189	355,700
2022-07-27	21.800	21.800	20.320	21.310	16.989	516,949
2022-07-26	21.590	21.590	21.080	21.320	16.997	323,423
2022-07-25	21.175	21.800	21.030	21.480	17.125	267,765
2022-07-22	20.538	21.220	20.470	21.120	16.838	141,780
2022-07-21	20.688	20.870	20.160	20.280	16.168	290,709
2022-07-20	20.710	21.440	20.710	20.940	16.694	415,561
2022-07-19	20.840	21.370	20.640	21.235	16.929	86,528
2022-07-18	20.460	20.990	20.460	20.850	16.623	216,213
2022-07-15	19.860	20.420	19.860	20.370	16.240	122,288
2022-07-14	20.160	20.160	19.420	19.675	15.686	289,461

← NewerPage 18 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.