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
2025-10-17	33.090	33.140	32.740	32.910	31.175	1,715,896
2025-10-16	32.960	33.220	32.760	33.150	31.402	316
2025-10-15	32.880	32.920	32.540	32.920	31.184	14,062
2025-10-14	32.460	33.180	32.460	32.940	31.203	161,011
2025-10-13	32.000	32.240	31.900	31.910	30.227	14,661
2025-10-10	32.100	32.260	31.980	32.070	30.379	446
2025-10-09	31.680	32.140	31.660	32.060	30.370	251
2025-10-08	31.530	31.820	31.460	31.710	30.038	1,108,281
2025-10-07	31.930	32.000	31.260	31.460	29.801	156,282
2025-10-06	32.500	32.540	31.720	31.950	30.265	205,879
2025-10-03	32.900	33.040	32.400	32.560	30.843	47,750
2025-10-02	32.840	32.960	32.600	32.910	31.175	8,741
2025-10-01	33.110	33.180	32.780	32.950	31.213	61,944
2025-09-30	33.030	33.280	32.760	33.070	31.326	7,650
2025-09-29	33.090	33.140	32.880	33.140	31.393	2,726
2025-09-26	32.900	33.120	32.840	33.030	31.288	5,469
2025-09-25	32.750	33.000	32.580	32.890	31.156	22,078
2025-09-24	32.900	32.900	32.700	32.820	31.089	175,055
2025-09-23	32.940	33.060	32.800	32.880	31.146	309,474
2025-09-22	32.940	33.100	32.760	32.870	31.137	1,373,120
2025-09-19	32.880	33.020	32.700	32.930	31.194	71,109
2025-09-18	32.700	33.160	32.700	32.790	31.061	9,375
2025-09-17	32.900	32.960	32.580	32.740	31.014	312,641
2025-09-16	33.410	33.440	32.740	32.750	31.023	6,603
2025-09-15	33.700	33.740	33.340	33.430	31.667	19,871
2025-09-12	33.300	33.760	33.280	33.660	31.885	4,545
2025-09-11	33.300	33.440	33.160	33.330	31.573	16,623
2025-09-10	33.300	33.500	33.060	33.080	31.336	156,203
2025-09-09	33.410	33.700	33.160	33.220	31.468	6,029
2025-09-08	33.490	33.600	33.320	33.420	31.658	581,121
2025-09-05	33.130	33.540	32.940	33.440	31.677	185,766
2025-09-04	32.750	33.240	32.600	33.100	31.355	3,085
2025-09-03	32.800	32.840	32.560	32.740	31.014	390,981
2025-09-02	33.240	33.280	32.660	32.800	31.071	213,483
2025-09-01	33.220	33.380	33.140	33.180	31.430	17,070
2025-08-29	33.170	33.420	33.100	33.320	31.563	12,117
2025-08-28	33.410	33.660	32.900	33.190	31.440	77,469
2025-08-27	33.810	34.000	33.530	33.530	31.762	3,543
2025-08-26	34.500	34.500	33.700	34.150	32.349	70,723
2025-08-22	35.240	35.460	35.220	35.440	33.571	5,293
2025-08-21	35.380	35.500	35.100	35.230	33.372	48,277
2025-08-20	34.960	35.380	34.860	35.360	33.496	68,064
2025-08-19	34.900	35.080	34.900	34.940	33.098	11,395
2025-08-18	34.800	35.040	34.720	34.850	33.012	1,694
2025-08-15	34.540	34.800	34.540	34.710	32.880	8,103
2025-08-14	35.150	35.220	34.500	34.590	32.766	4,199

← NewerPage 5 of 22 · 1,263 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.