Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	22.745	23.300	22.690	23.275	17.155	107,190
2022-04-12	23.120	23.120	22.610	22.705	16.735	384,623
2022-04-11	22.690	23.720	22.680	23.690	17.461	500,544
2022-04-08	22.020	22.602	22.020	22.460	16.554	162,044
2022-04-07	22.040	22.630	21.770	21.825	16.086	247,053
2022-04-06	22.420	22.620	21.800	21.860	16.112	1,355,169
2022-04-05	23.480	23.480	22.724	22.925	16.897	437,188
2022-04-04	23.830	24.030	23.287	23.415	17.258	544,744
2022-04-01	24.105	24.230	23.840	23.975	17.671	963,048
2022-03-31	24.880	24.980	24.150	24.150	17.800	248,394
2022-03-30	24.505	25.150	24.340	24.980	18.412	383,544
2022-03-29	23.905	24.573	23.460	24.515	18.069	295,056
2022-03-28	23.380	24.080	23.380	23.460	17.291	351,560
2022-03-25	22.850	23.660	22.850	23.605	17.398	296,648
2022-03-24	22.850	22.920	22.580	22.750	16.768	397,671
2022-03-23	23.555	23.600	22.710	22.725	16.750	303,980
2022-03-22	23.000	23.680	22.820	23.550	17.358	176,099
2022-03-21	22.535	23.100	22.535	22.535	16.610	1,584,237
2022-03-18	22.905	23.280	22.520	22.925	16.897	673,388
2022-03-17	23.745	23.827	22.880	23.040	16.982	611,266
2022-03-16	23.650	24.620	23.650	23.740	17.498	421,882
2022-03-15	22.800	23.370	22.570	23.265	17.148	232,407
2022-03-14	23.135	23.620	22.810	23.020	16.967	179,340
2022-03-11	22.270	23.070	22.270	22.860	16.849	353,325
2022-03-10	22.650	22.960	22.140	22.285	16.425	417,685
2022-03-09	21.700	22.730	21.700	22.585	16.647	1,236,987
2022-03-08	20.640	21.770	20.640	20.995	15.475	615,921
2022-03-07	21.470	21.520	20.100	20.670	15.235	680,640
2022-03-04	23.830	23.830	21.650	22.055	16.256	629,148
2022-03-03	24.915	25.100	24.067	24.155	17.804	213,371
2022-03-02	24.200	25.000	24.050	24.470	18.036	1,039,092
2022-03-01	25.535	25.860	24.570	24.610	18.139	457,118
2022-02-28	25.100	25.730	25.100	25.660	18.913	304,519
2022-02-25	25.060	26.120	25.060	25.990	19.156	698,259
2022-02-24	25.000	25.670	24.760	25.015	18.438	657,947
2022-02-23	25.925	26.330	25.750	25.765	18.990	244,146
2022-02-22	24.905	26.010	24.590	25.890	19.083	687,695
2022-02-21	26.200	26.640	25.610	25.630	18.891	469,341
2022-02-18	26.200	26.870	26.200	26.250	19.348	730,542
2022-02-17	25.170	26.500	25.170	26.250	19.348	920,576
2022-02-16	24.120	25.240	24.120	25.075	18.482	478,848
2022-02-15	23.610	24.200	23.610	24.160	17.807	276,678
2022-02-14	23.670	23.670	22.990	23.545	17.354	334,884
2022-02-11	24.050	24.220	23.690	23.880	17.601	213,667
2022-02-10	23.470	24.500	23.470	24.465	18.032	580,950
2022-02-09	22.690	23.460	22.550	23.400	17.247	295,532
2022-02-08	22.463	22.700	22.463	22.640	16.687	168,110
2022-02-07	22.320	22.590	22.320	22.395	16.506	238,347
2022-02-04	22.810	22.810	22.390	22.475	16.565	615,593
2022-02-03	23.125	23.190	22.450	22.665	16.705	783,590
2022-02-02	23.630	23.750	23.178	23.260	17.144	242,759
2022-02-01	23.585	23.680	23.260	23.430	17.269	325,720
2022-01-31	23.010	23.460	23.010	23.400	17.247	332,460
2022-01-28	23.565	23.692	23.000	23.515	17.332	472,201
2022-01-27	23.795	24.210	23.795	23.795	17.538	206,113
2022-01-26	23.800	24.310	23.740	24.090	17.756	544,987
2022-01-25	22.940	23.770	22.940	23.545	17.354	293,288
2022-01-24	23.365	23.640	22.900	22.910	16.886	1,001,687
2022-01-21	23.470	23.690	23.385	23.610	17.402	912,272
2022-01-20	23.705	23.790	23.240	23.765	17.516	566,902

← NewerPage 20 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.