Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.350	38.540	38.200	38.500	38.500	5,846
2026-07-23	38.290	38.460	38.120	38.330	38.330	174,748
2026-07-22	38.100	38.300	37.900	38.060	38.060	1,992
2026-07-21	38.000	38.000	37.720	37.840	37.840	915,018
2026-07-20	37.700	38.060	37.560	37.960	37.960	495,322
2026-07-17	37.300	37.780	36.540	37.650	37.650	4,977
2026-07-16	37.240	37.460	36.920	37.220	37.220	306,472
2026-07-15	36.500	36.840	35.720	36.740	36.740	291
2026-07-14	36.210	36.440	35.920	36.420	36.420	1,378,069
2026-07-13	36.160	36.460	36.160	36.240	36.240	198
2026-07-10	35.900	36.260	35.900	36.140	36.140	72,881
2026-07-09	35.640	35.900	35.540	35.840	35.840	2,012,526
2026-07-08	35.930	35.940	35.280	35.370	35.370	371,305
2026-07-07	35.700	36.000	35.540	35.940	35.940	22
2026-07-06	35.640	35.900	35.540	35.580	35.580	242
2026-07-03	35.520	35.820	35.520	35.750	35.750	2,247
2026-07-02	36.140	36.900	36.140	36.750	35.800	1,333
2026-07-01	36.700	36.700	35.960	36.100	35.167	1,335
2026-06-30	37.010	37.200	36.460	36.690	35.742	2,312
2026-06-29	37.150	37.240	36.420	37.160	36.199	97
2026-06-26	36.610	37.380	36.600	37.150	36.190	2,000,740
2026-06-25	36.560	36.900	36.560	36.640	35.693	8,301
2026-06-24	36.020	36.700	35.920	36.580	35.634	4,906
2026-06-23	35.930	36.680	35.880	36.050	35.118	1,245,879
2026-06-22	35.640	35.900	35.370	35.790	34.865	976,205
2026-06-19	35.890	35.940	35.320	35.540	34.621	62,757
2026-06-18	36.100	36.120	35.520	35.800	34.875	10,921
2026-06-17	36.290	36.340	36.060	36.180	35.245	14,954
2026-06-16	36.540	36.540	36.120	36.240	35.303	74,331
2026-06-15	36.500	37.280	35.900	36.190	35.255	212,802
2026-06-12	36.860	37.700	36.200	36.670	35.722	11,336
2026-06-11	36.540	37.000	35.860	36.860	35.907	16,667
2026-06-10	35.810	36.740	35.620	36.540	35.595	3,123
2026-06-09	35.090	35.760	34.360	35.530	34.612	777
2026-06-08	34.690	35.320	34.600	35.000	34.095	152,925
2026-06-05	34.730	35.400	34.620	34.830	33.930	605,464
2026-06-04	34.500	35.180	34.380	34.580	33.686	201,354
2026-06-03	34.610	34.740	34.300	34.420	33.530	3,503
2026-06-02	34.690	34.960	34.060	34.500	33.608	139,087
2026-06-01	35.000	35.000	34.240	34.510	33.618	935,095
2026-05-29	35.090	35.400	35.020	35.370	34.456	436,252
2026-05-28	34.710	35.160	34.600	35.020	34.115	14,546
2026-05-27	34.580	35.240	33.640	34.730	33.832	119,770
2026-05-26	34.860	35.540	34.420	34.470	33.579	266,992
2026-05-22	34.840	34.960	34.720	34.840	33.939	284
2026-05-21	34.660	35.080	34.660	34.820	33.920	383,481
2026-05-20	34.500	34.880	34.380	34.850	33.949	126,604
2026-05-19	34.210	34.580	34.060	34.430	33.540	16,310
2026-05-18	34.000	34.100	33.680	34.030	33.150	655
2026-05-15	34.100	34.200	33.380	33.850	32.975	1,353
2026-05-14	34.020	34.340	34.000	34.220	33.335	700
2026-05-13	34.630	35.340	34.000	34.100	33.219	25,079
2026-05-12	34.670	35.080	34.300	34.690	33.793	45,907
2026-05-11	34.230	35.240	33.720	34.540	33.647	1,304,360
2026-05-08	34.400	34.670	34.040	34.420	33.530	108,204
2026-05-07	34.770	34.780	33.960	34.360	33.472	94,046
2026-05-06	34.260	34.760	34.260	34.690	33.793	6,991
2026-05-05	34.060	34.480	34.020	34.220	33.335	726
2026-05-01	34.350	34.350	34.350	34.350	33.462	0
2026-04-30	34.330	34.460	33.480	34.350	33.462	8,298

← NewerPage 2 of 3 · 128 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.