Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	19.885	20.630	19.885	20.105	16.029	220,926
2022-07-12	20.050	20.280	19.675	20.200	16.104	741,466
2022-07-11	19.518	20.010	19.395	19.728	15.728	244,733
2022-07-08	19.000	20.150	19.000	19.933	15.891	326,749
2022-07-07	18.425	19.230	18.425	19.128	15.249	1,719,020
2022-07-06	18.153	18.520	17.915	18.203	14.512	319,415
2022-07-05	18.340	18.485	17.690	17.778	14.173	341,717
2022-07-04	18.705	18.705	18.085	18.160	14.478	423,929
2022-07-01	18.268	18.565	18.130	18.313	14.600	405,722
2022-06-30	19.353	19.475	18.080	18.445	14.705	645,745
2022-06-29	20.365	20.370	19.445	19.658	15.672	188,647
2022-06-28	20.810	21.170	20.650	20.675	16.483	247,511
2022-06-27	20.775	20.900	20.420	20.775	16.563	364,725
2022-06-24	20.150	20.870	20.150	20.775	16.563	248,455
2022-06-23	20.740	20.740	19.940	20.130	16.049	2,279,084
2022-06-22	20.385	20.860	19.840	20.675	16.483	327,184
2022-06-21	20.600	21.019	20.600	20.740	16.535	818,866
2022-06-20	19.790	20.550	19.790	20.515	16.355	243,506
2022-06-17	19.365	19.860	19.365	19.645	15.662	446,106
2022-06-16	19.518	19.550	19.015	19.328	15.409	295,104
2022-06-15	19.085	19.565	19.085	19.448	15.504	233,166
2022-06-14	19.278	19.345	18.540	18.738	14.938	2,661,871
2022-06-13	20.000	20.000	18.985	19.158	15.273	443,526
2022-06-10	20.640	20.640	20.090	20.315	16.196	491,945
2022-06-09	21.565	21.750	20.610	20.810	16.591	1,566,098
2022-06-08	21.145	21.710	21.080	21.710	17.308	2,157,015
2022-06-07	21.170	21.470	21.170	21.285	16.969	197,088
2022-06-06	21.240	21.405	21.160	21.405	17.065	127,276
2022-06-01	21.240	21.650	21.240	21.265	16.953	178,140
2022-05-31	21.500	21.500	20.950	21.140	16.854	734,757
2022-05-30	21.705	22.020	21.618	21.640	17.252	177,555
2022-05-27	22.190	22.190	21.420	21.590	17.212	393,479
2022-05-26	22.030	22.320	22.030	22.290	17.771	582,352
2022-05-25	22.040	22.040	21.750	21.915	17.472	125,823
2022-05-24	21.985	22.180	21.540	21.620	17.236	297,012
2022-05-23	21.430	21.993	21.430	21.875	17.440	278,595
2022-05-20	21.345	21.680	21.120	21.165	16.874	689,580
2022-05-19	22.735	22.770	20.640	20.895	16.658	387,983
2022-05-18	22.705	23.260	22.700	22.905	18.261	314,822
2022-05-17	22.155	22.650	22.080	22.520	17.954	1,274,734
2022-05-16	21.535	21.990	21.420	21.830	17.404	169,200
2022-05-13	20.820	21.510	20.820	21.435	17.089	439,005
2022-05-12	20.565	20.580	20.120	20.475	16.324	3,896,708
2022-05-11	22.315	22.570	22.060	22.520	16.599	235,652
2022-05-10	21.830	22.030	21.510	21.835	16.094	211,944
2022-05-09	21.735	21.990	21.520	21.590	15.913	352,482
2022-05-06	22.800	22.930	21.840	21.965	16.190	395,754
2022-05-05	22.957	23.521	22.957	23.025	16.971	1,211,310
2022-05-04	22.915	23.320	22.770	22.815	16.816	194,057
2022-05-03	22.800	22.940	22.590	22.855	16.846	278,931
2022-04-29	23.000	23.250	22.590	22.910	16.886	345,249
2022-04-28	23.260	24.210	23.260	23.375	17.229	1,126,144
2022-04-27	23.400	23.760	23.010	23.660	17.439	291,046
2022-04-26	23.010	23.890	23.010	23.435	17.273	1,365,743
2022-04-25	22.800	23.220	22.500	22.940	16.908	115,318
2022-04-22	23.315	23.450	22.898	22.940	16.908	150,559
2022-04-21	23.705	23.920	23.430	23.670	17.446	301,002
2022-04-20	23.240	23.480	23.041	23.270	17.151	696,392
2022-04-19	23.280	23.535	23.117	23.245	17.133	129,181
2022-04-14	23.270	23.490	23.130	23.180	17.085	120,832

← NewerPage 19 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.