Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	32.400	32.680	31.700	31.780	30.104	3,905
2026-02-02	32.460	32.780	32.400	32.480	30.767	479,659
2026-01-30	32.230	32.440	32.230	32.230	30.531	9,286
2026-01-29	32.610	32.680	32.280	32.400	30.692	1,312
2026-01-28	32.460	32.780	32.280	32.730	31.004	494,637
2026-01-27	32.500	32.600	32.260	32.550	30.834	1,566,545
2026-01-26	32.540	32.660	32.360	32.550	30.834	183,591
2026-01-23	32.540	32.540	32.340	32.410	30.701	388,512
2026-01-22	32.520	32.840	32.320	32.590	30.872	3,212
2026-01-21	32.260	32.640	32.260	32.450	30.739	66,768
2026-01-20	32.780	32.780	32.360	32.370	30.663	447,181
2026-01-19	32.860	32.940	32.720	32.790	31.061	1,442,065
2026-01-16	33.170	33.340	33.000	33.040	31.298	37,887
2026-01-15	33.340	33.440	33.000	33.210	31.459	157,855
2026-01-14	33.050	33.300	32.920	33.170	31.421	2,773
2026-01-13	33.700	33.800	32.900	33.030	31.288	21,533
2026-01-12	33.950	33.960	33.560	33.850	32.065	15,587
2026-01-09	34.290	34.380	33.880	33.920	32.131	23,305
2026-01-08	34.230	34.360	34.000	34.260	32.454	225,379
2026-01-07	33.260	34.300	33.260	34.050	32.255	12,571
2026-01-06	32.980	33.120	32.520	33.010	31.269	39
2026-01-05	33.280	33.420	32.820	33.020	31.279	2,680
2026-01-02	33.700	33.800	33.310	33.310	31.554	2,853
2025-12-31	33.910	33.920	33.680	33.680	31.904	23
2025-12-30	33.720	33.940	33.720	33.910	32.122	4,539
2025-12-29	33.700	33.900	33.500	33.890	32.103	257
2025-12-24	33.740	33.820	33.720	33.740	31.961	6
2025-12-23	33.740	33.960	33.740	33.770	31.989	6,217
2025-12-22	33.570	33.920	33.440	33.810	32.027	612,382
2025-12-19	33.760	33.780	33.380	33.640	31.866	44,953
2025-12-18	33.440	33.800	33.440	33.680	31.904	3,282
2025-12-17	33.300	33.480	33.180	33.420	31.658	72,961
2025-12-16	33.110	33.380	33.000	33.310	31.554	1,599
2025-12-15	32.900	33.380	32.900	33.160	31.412	4,820
2025-12-12	32.760	33.180	32.760	32.970	31.232	277
2025-12-11	32.860	32.860	32.520	32.750	31.023	30,048
2025-12-10	33.030	33.100	32.780	32.780	31.052	1,739
2025-12-09	33.090	33.200	32.920	33.020	31.279	1,811
2025-12-08	32.840	33.240	32.840	33.030	31.288	19,673
2025-12-05	32.940	33.140	32.900	33.030	31.288	97,265
2025-12-04	33.410	33.480	33.030	33.030	31.288	48
2025-12-03	33.580	33.580	33.380	33.380	31.620	5,513
2025-12-02	33.600	33.760	33.440	33.570	31.800	1,953
2025-12-01	33.600	33.660	33.400	33.590	31.819	6,357
2025-11-28	33.520	33.680	33.520	33.660	31.885	85,421
2025-11-27	33.410	33.720	33.400	33.560	31.790	53
2025-11-26	33.130	33.510	33.060	33.510	31.743	3,419
2025-11-25	32.840	33.080	32.800	33.070	31.326	100,294
2025-11-24	32.690	32.880	32.320	32.730	31.004	265
2025-11-21	33.070	33.100	32.380	32.800	31.071	430,902
2025-11-20	33.400	33.400	33.060	33.100	31.355	1,432
2025-11-19	33.340	33.400	33.040	33.230	31.478	273,167
2025-11-18	33.410	33.640	32.940	33.190	31.440	202,039
2025-11-17	33.970	34.000	33.480	33.630	31.857	1,438,996
2025-11-14	34.200	34.200	33.780	33.990	32.198	164,028
2025-11-13	34.100	34.320	34.100	34.220	32.416	837
2025-11-12	34.210	34.300	34.000	34.240	32.435	119
2025-11-11	33.810	34.220	33.740	34.220	32.416	4,757
2025-11-10	33.570	33.820	33.140	33.740	31.961	586
2025-11-07	33.410	33.580	33.160	33.440	31.677	8,528

← NewerPage 4 of 22 · 1,266 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.