Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	34.900	35.640	34.240	34.430	33.540	1,822
2026-04-28	34.800	34.980	34.660	34.860	33.959	1,823
2026-04-27	34.900	34.940	34.600	34.840	33.939	292,217
2026-04-24	35.000	35.000	34.740	34.770	33.871	11,964
2026-04-23	35.110	35.680	34.600	34.950	34.047	116
2026-04-22	35.010	35.360	34.300	35.080	34.173	15,836
2026-04-21	35.300	35.500	34.960	35.120	34.212	1,151
2026-04-20	35.300	35.500	35.120	35.390	34.475	906
2026-04-17	35.200	35.320	34.500	35.230	34.319	169,729
2026-04-16	35.200	35.420	34.480	35.270	34.358	9,289
2026-04-15	35.300	35.360	35.040	35.080	34.173	1,256,521
2026-04-14	34.820	35.520	34.820	35.260	34.349	1,683
2026-04-13	34.900	34.900	34.490	34.490	33.598	28
2026-04-10	34.820	35.480	34.080	34.780	33.881	111,046
2026-04-09	34.290	34.800	33.520	34.620	33.725	2,480,007
2026-04-08	34.080	34.660	33.900	34.220	33.335	20,287
2026-04-07	33.850	34.100	33.560	33.570	32.702	1,081,010
2026-04-02	33.760	33.760	33.200	33.650	32.780	601
2026-04-01	32.900	33.540	32.820	33.230	32.371	27,298
2026-03-31	32.240	32.620	32.240	32.390	31.553	294,990
2026-03-30	31.810	31.960	31.460	31.910	31.085	957
2026-03-27	31.360	31.360	30.900	31.050	30.247	58,836
2026-03-26	31.340	31.520	30.480	31.380	30.569	22,816
2026-03-25	31.680	32.360	31.180	31.230	30.423	1,002,628
2026-03-24	31.600	31.760	31.380	31.590	30.773	1,024,714
2026-03-23	31.930	32.280	31.400	31.650	30.832	12,072
2026-03-20	32.900	33.180	32.150	32.150	31.319	5,203
2026-03-19	33.500	33.500	32.780	32.820	31.972	460,225
2026-03-18	33.490	34.140	32.760	33.440	32.576	46,007
2026-03-17	33.010	33.500	32.280	33.410	32.546	147,783
2026-03-16	32.290	33.100	32.260	32.970	32.118	1,401,287
2026-03-13	31.910	32.660	31.800	32.150	31.319	842
2026-03-12	31.700	31.980	31.100	31.970	31.144	5,167
2026-03-11	32.290	32.440	31.720	31.740	30.920	603,938
2026-03-10	32.400	32.640	32.300	32.340	31.504	8,287
2026-03-09	32.730	32.780	31.980	32.060	31.231	493
2026-03-06	33.600	33.600	32.760	33.000	32.147	3,105
2026-03-05	34.820	35.100	34.240	34.430	32.615	659
2026-03-04	34.800	35.100	34.660	35.040	33.192	16,818
2026-03-03	35.180	35.180	34.380	34.650	32.823	1,732
2026-03-02	35.570	35.640	35.100	35.400	33.533	1,006,767
2026-02-27	35.410	36.060	35.300	35.820	33.931	27,327
2026-02-26	34.700	35.400	34.700	35.300	33.439	16,182
2026-02-25	34.610	34.940	34.480	34.840	33.003	260,541
2026-02-24	34.320	35.120	34.320	34.590	32.766	1,141,670
2026-02-23	34.290	34.660	33.880	34.520	32.700	4,383
2026-02-20	34.690	35.240	33.420	33.810	32.027	29,412
2026-02-19	34.520	34.880	34.280	34.620	32.795	543,432
2026-02-18	34.290	35.000	33.700	34.610	32.785	510,825
2026-02-17	33.550	34.260	33.540	34.200	32.397	12,474
2026-02-16	33.470	33.560	33.300	33.410	31.648	137
2026-02-13	33.010	33.500	32.840	33.370	31.610	13,242
2026-02-12	32.820	32.980	32.540	32.930	31.194	990
2026-02-11	32.710	33.100	32.500	32.880	31.146	1,641
2026-02-10	32.840	32.840	32.690	32.690	30.966	14
2026-02-09	32.840	32.980	32.620	32.840	31.108	78,388
2026-02-06	32.350	33.060	32.340	32.790	31.061	374
2026-02-05	31.810	32.230	31.600	32.230	30.531	4,269
2026-02-04	31.810	32.060	31.500	31.770	30.095	1,641,093
2026-02-03	32.400	32.680	31.700	31.780	30.104	3,905

← NewerPage 3 of 22 · 1,265 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.