Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	34.680	35.100	34.680	35.020	33.173	3,779
2025-08-12	35.010	35.100	34.620	34.650	32.823	27,681
2025-08-11	35.070	35.100	34.780	34.870	33.031	915
2025-08-08	34.740	35.240	34.740	35.020	33.173	210,017
2025-08-07	35.010	35.100	34.600	34.770	32.937	23,568
2025-08-06	34.800	35.160	34.340	35.050	33.202	210,736
2025-08-05	34.360	34.760	34.360	34.540	32.719	112,248
2025-08-04	33.640	34.560	33.640	34.510	32.690	31,511
2025-08-01	33.260	33.620	33.260	33.420	31.658	7,589
2025-07-31	33.410	33.940	33.240	33.420	31.658	7,342
2025-07-30	33.300	33.600	33.300	33.590	31.819	330,917
2025-07-29	33.300	33.420	33.220	33.330	31.573	36,317
2025-07-28	33.430	33.480	33.280	33.320	31.563	112,713
2025-07-25	33.410	33.460	33.100	33.370	31.610	760,653
2025-07-24	33.150	33.400	33.100	33.330	31.573	16,614
2025-07-23	33.170	33.200	33.020	33.170	31.421	11,450
2025-07-22	32.770	33.120	32.760	33.050	31.307	2,317
2025-07-21	32.640	32.920	32.640	32.880	31.146	8,183
2025-07-18	32.500	32.680	32.500	32.550	30.834	479
2025-07-17	32.630	32.680	32.380	32.490	30.777	45,090
2025-07-16	32.540	32.640	32.300	32.410	30.701	334,210
2025-07-15	32.940	33.160	32.610	32.610	30.891	19,102
2025-07-14	32.400	32.740	32.300	32.610	30.891	40,779
2025-07-11	32.500	32.580	32.100	32.370	30.663	14,323
2025-07-10	32.420	32.660	32.300	32.570	30.853	1,229,480
2025-07-09	32.240	32.540	32.240	32.510	30.796	204,221
2025-07-08	32.690	32.760	32.260	32.300	30.597	5,959
2025-07-07	33.410	33.760	33.320	33.690	31.037	41,508
2025-07-04	33.410	33.440	33.220	33.290	30.669	365,627
2025-07-03	33.180	33.660	33.180	33.350	30.724	118,911
2025-07-02	33.490	33.580	33.060	33.200	30.586	76,056
2025-07-01	33.380	33.540	33.040	33.310	30.687	21,009
2025-06-30	33.150	33.480	33.100	33.390	30.761	204,438
2025-06-27	32.920	33.000	32.720	32.890	30.300	7,759
2025-06-26	33.480	33.480	32.800	32.910	30.319	47,523
2025-06-25	33.810	33.820	33.380	33.390	30.761	22,780
2025-06-24	33.760	34.500	33.720	33.790	31.130	48,154
2025-06-23	33.720	33.940	33.600	33.840	31.176	1,090,537
2025-06-20	33.780	34.040	33.700	33.920	31.249	57,142
2025-06-19	33.890	34.100	33.660	33.760	31.102	953,187
2025-06-18	33.910	34.140	33.760	34.020	31.341	906,649
2025-06-17	33.890	34.060	33.500	33.950	31.277	41,917
2025-06-16	33.380	33.940	33.360	33.860	31.194	199,246
2025-06-13	33.410	33.420	33.180	33.250	30.632	2,256
2025-06-12	33.700	33.700	33.420	33.500	30.862	4,161
2025-06-11	33.760	33.760	33.560	33.640	30.991	27,120
2025-06-10	33.600	33.840	33.600	33.690	31.037	702
2025-06-09	33.550	34.000	33.060	33.620	30.973	571
2025-06-06	33.410	33.600	33.080	33.440	30.807	1,201
2025-06-05	33.760	33.780	33.360	33.400	30.770	109,793
2025-06-04	33.970	34.020	33.660	33.740	31.083	1,115,337
2025-06-03	34.540	34.660	33.860	33.950	31.277	145,063
2025-06-02	34.400	34.580	34.160	34.470	31.756	11,780
2025-05-30	34.400	34.660	34.400	34.500	31.784	28,598
2025-05-29	34.000	34.500	33.860	34.420	31.710	2,182
2025-05-28	34.100	34.480	33.980	34.130	31.443	218,000
2025-05-27	34.400	34.420	34.220	34.350	31.645	287,821
2025-05-23	33.970	34.980	33.600	33.990	31.314	15,706
2025-05-22	33.810	33.900	33.740	33.750	31.093	18,889
2025-05-21	33.950	34.000	33.700	33.920	31.249	30,929

← NewerPage 6 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.