Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	33.760	33.880	33.580	33.870	31.203	188,963
2025-05-19	33.600	33.760	33.340	33.690	31.037	309,167
2025-05-16	33.340	34.000	33.260	33.430	30.798	40,515
2025-05-15	32.690	33.160	32.660	33.070	30.466	3,583
2025-05-14	32.690	33.000	32.320	32.550	29.987	14,276
2025-05-13	32.800	33.020	32.680	32.740	30.162	9,433
2025-05-12	33.000	33.000	32.460	32.840	30.254	55,960
2025-05-09	32.840	32.960	32.840	32.950	30.356	3,097
2025-05-08	32.900	33.120	32.780	32.790	30.208	19,111
2025-05-07	32.960	33.080	32.580	32.870	30.282	104,585
2025-05-06	32.900	33.180	32.900	33.050	30.448	1,499
2025-05-02	32.290	32.760	32.240	32.670	30.098	85,186
2025-05-01	32.090	32.240	32.090	32.090	29.563	25,409
2025-04-30	31.490	32.240	31.440	32.090	29.563	7,666
2025-04-29	31.300	31.560	31.200	31.330	28.863	29,367
2025-04-28	31.340	31.400	31.140	31.290	28.826	17,180
2025-04-25	31.070	31.420	30.980	31.280	28.817	52,568
2025-04-24	31.010	31.240	30.800	30.920	28.485	302,635
2025-04-23	31.200	31.360	30.930	30.930	28.495	368,680
2025-04-22	31.030	31.320	30.820	31.200	28.743	562,007
2025-04-17	30.750	31.080	30.560	31.040	28.596	2,626
2025-04-16	30.610	30.800	30.520	30.750	28.329	11,874
2025-04-15	30.000	30.580	30.000	30.520	28.117	15,956
2025-04-14	29.810	30.080	29.640	29.920	27.564	102,916
2025-04-11	29.090	29.740	28.860	29.720	27.380	26,735
2025-04-10	29.090	29.460	28.860	28.940	26.661	202,722
2025-04-09	28.900	28.920	27.660	28.350	26.118	6,069
2025-04-08	28.980	29.520	28.900	29.340	27.030	8,259
2025-04-07	29.810	30.200	28.640	29.260	26.956	27,918
2025-04-04	31.200	31.260	30.160	30.240	27.859	94,584
2025-04-03	31.010	31.560	30.920	31.200	28.743	39,887
2025-04-02	31.010	31.200	30.960	31.070	28.624	22,231
2025-04-01	31.260	31.400	31.060	31.210	28.753	87,366
2025-03-31	31.010	32.000	30.700	30.930	28.495	31,777
2025-03-28	30.900	31.160	30.740	31.100	28.651	42,596
2025-03-27	30.860	31.040	30.700	30.780	28.357	18,996
2025-03-26	30.690	31.100	30.600	31.020	28.578	134,159
2025-03-25	30.610	30.880	30.460	30.650	28.237	86,929
2025-03-24	30.560	30.720	30.320	30.370	27.979	247,041
2025-03-21	30.610	30.640	30.320	30.590	28.181	309,505
2025-03-20	30.460	30.640	30.360	30.560	28.154	554,005
2025-03-19	30.440	30.620	30.380	30.480	28.080	859,662
2025-03-18	30.400	30.460	30.100	30.390	27.997	578,697
2025-03-17	29.980	30.440	29.980	30.410	28.016	1,530,894
2025-03-14	29.640	29.980	29.600	29.870	27.518	16,631
2025-03-13	29.800	29.800	29.620	29.660	27.325	36,920
2025-03-12	29.810	29.860	29.600	29.790	27.444	32,517
2025-03-11	30.210	30.420	29.580	29.620	27.288	193,433
2025-03-10	30.160	30.600	30.000	30.290	27.905	140,425
2025-03-07	29.410	30.340	29.360	30.150	27.776	556,347
2025-03-06	30.020	30.020	29.120	29.350	27.039	306,765
2025-03-05	30.060	30.300	29.920	30.080	27.712	112,000
2025-03-04	29.890	30.240	29.820	30.130	27.758	300,005
2025-03-03	30.560	30.820	30.540	30.800	27.523	2,489,050
2025-02-28	31.010	31.040	30.640	30.670	27.407	861,244
2025-02-27	30.880	31.040	30.780	30.860	27.576	78,186
2025-02-26	30.650	30.960	30.600	30.810	27.532	208,030
2025-02-25	30.400	30.860	30.300	30.630	27.371	17,096
2025-02-24	30.290	30.420	30.120	30.350	27.121	135,716
2025-02-21	30.000	30.280	29.880	30.220	27.004	88,133

← NewerPage 7 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.