Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	22.780	23.650	22.780	23.565	17.369	788,766
2022-01-18	22.290	22.920	22.290	22.830	16.827	293,729
2022-01-17	22.600	22.670	22.360	22.400	16.510	240,057
2022-01-14	22.190	22.570	22.190	22.400	16.510	611,245
2022-01-13	22.280	22.470	22.090	22.395	16.506	508,153
2022-01-12	22.600	22.916	22.287	22.315	16.448	271,406
2022-01-11	22.935	23.190	22.730	23.145	17.059	664,158
2022-01-10	22.345	22.980	22.190	22.895	16.875	353,583
2022-01-07	22.060	22.270	21.920	22.185	16.352	235,805
2022-01-06	21.532	22.130	21.532	21.990	16.208	217,087
2022-01-05	22.000	22.260	21.950	22.095	16.285	188,093
2022-01-04	21.350	21.960	21.350	21.875	16.123	505,512
2021-12-31	20.610	20.920	20.610	20.815	15.342	16,473
2021-12-30	20.510	20.750	20.510	20.680	15.242	87,554
2021-12-29	20.698	20.720	20.380	20.385	15.025	218,839
2021-12-24	20.415	20.490	20.415	20.440	15.066	6,285
2021-12-23	20.375	20.810	20.350	20.490	15.102	193,877
2021-12-22	19.970	20.450	19.970	20.395	15.032	405,423
2021-12-21	19.585	19.960	19.285	19.918	14.680	256,989
2021-12-20	19.125	19.620	18.955	19.368	14.275	673,450
2021-12-17	19.205	19.745	19.205	19.735	14.546	776,570
2021-12-16	19.490	19.570	19.250	19.345	14.258	185,485
2021-12-15	19.400	19.470	19.145	19.175	14.133	228,979
2021-12-14	19.110	19.445	19.110	19.358	14.268	195,067
2021-12-13	19.485	19.485	18.780	18.990	13.997	289,091
2021-12-10	19.230	19.440	19.230	19.325	14.244	98,265
2021-12-09	19.280	19.545	19.210	19.303	14.227	169,441
2021-12-08	19.470	19.470	18.670	19.290	14.218	653,261
2021-12-07	19.410	19.835	19.345	19.458	14.341	176,589
2021-12-06	19.000	19.410	18.855	19.395	14.295	531,203
2021-12-03	18.978	19.145	18.647	18.660	13.754	189,649
2021-12-02	18.463	18.920	18.460	18.870	13.908	374,719
2021-12-01	18.783	19.080	18.780	18.963	13.977	250,392
2021-11-30	18.763	19.170	18.660	18.775	13.838	517,099
2021-11-29	19.015	19.469	19.015	19.015	14.015	193,732
2021-11-26	19.498	19.750	18.110	18.875	13.912	1,930,030
2021-11-25	20.200	20.840	20.010	20.810	15.338	229,604
2021-11-24	19.698	20.180	19.504	20.135	14.841	206,915
2021-11-23	19.975	20.250	19.805	19.873	14.647	323,380
2021-11-22	19.898	20.010	19.705	19.953	14.706	338,010
2021-11-19	20.480	20.480	19.525	19.908	14.673	348,076
2021-11-18	21.000	21.180	20.610	20.670	15.235	200,895
2021-11-17	21.450	21.570	21.100	21.150	15.589	154,402
2021-11-16	21.147	21.630	21.147	21.505	15.850	1,983,004
2021-11-15	21.200	21.530	21.100	21.110	15.559	447,088
2021-11-12	21.545	21.595	21.300	21.335	15.725	391,795
2021-11-11	22.180	22.180	21.450	21.545	15.880	155,708
2021-11-10	22.135	22.470	21.870	21.990	16.208	238,109
2021-11-09	22.200	22.298	22.090	22.240	16.392	329,286
2021-11-08	22.385	22.520	21.930	22.345	16.470	320,608
2021-11-05	21.365	22.370	21.358	22.355	16.477	402,916
2021-11-04	21.050	21.886	21.050	21.670	15.972	744,653
2021-11-03	20.440	20.985	20.430	20.955	15.445	648,147
2021-11-02	20.488	20.520	20.290	20.415	15.047	97,093
2021-11-01	20.630	21.040	20.500	20.655	15.224	389,877
2021-10-29	20.440	20.820	20.410	20.590	15.176	225,923
2021-10-28	20.990	20.990	20.560	20.580	15.169	336,437
2021-10-27	20.880	21.270	20.880	21.120	15.567	142,426
2021-10-26	20.650	21.210	20.590	20.940	15.434	526,100
2021-10-25	20.918	21.200	20.450	20.770	15.309	549,861

← NewerPage 21 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.