Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 0F4I.LSE stock page

Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	33.200	33.320	33.120	33.290	31.535	34,036
2025-11-05	33.200	33.320	32.920	33.180	31.430	158,935
2025-11-04	33.150	33.320	32.860	33.190	31.440	28,527
2025-11-03	33.090	33.240	33.020	33.160	31.412	273,445
2025-10-31	33.090	33.360	33.080	33.170	31.421	6,500
2025-10-30	33.170	33.340	33.000	33.130	31.383	11,235
2025-10-29	33.340	33.420	33.220	33.330	31.573	920,567
2025-10-28	33.240	33.340	33.120	33.310	31.554	1,496,013
2025-10-27	33.490	33.600	33.140	33.280	31.525	15,240
2025-10-24	33.410	33.640	33.180	33.550	31.781	1,156
2025-10-23	33.600	33.760	33.280	33.530	31.762	1,916
2025-10-22	33.020	33.560	33.020	33.530	31.762	15,225
2025-10-21	32.690	33.080	32.440	33.020	31.279	324,400
2025-10-20	32.840	32.940	32.460	32.640	30.919	946

← NewerPage 5 of 5 · 254 trading days

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.