Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	29.700	29.980	29.640	29.950	26.763	38,039
2025-02-19	29.740	29.780	29.580	29.650	26.495	376,307
2025-02-18	29.810	29.880	29.680	29.720	26.558	58,246
2025-02-17	29.910	29.960	29.680	29.830	26.656	27,248
2025-02-14	30.020	30.640	29.830	29.830	26.656	62,028
2025-02-13	29.410	29.900	29.340	29.560	26.415	50,068
2025-02-12	29.200	29.360	28.940	29.190	26.084	99,017
2025-02-11	29.070	29.260	29.000	29.140	26.039	674,234
2025-02-10	28.800	29.280	28.440	29.230	26.120	35,578
2025-02-07	28.650	28.900	28.600	28.820	25.753	62,361
2025-02-06	28.730	28.760	28.600	28.650	25.602	53,255
2025-02-05	28.520	28.740	28.460	28.560	25.521	199,677
2025-02-04	28.600	28.600	28.360	28.520	25.485	13,837
2025-02-03	28.500	28.660	28.220	28.520	25.485	191,429
2025-01-31	28.520	28.720	28.360	28.720	25.664	33,268
2025-01-30	28.080	28.680	28.040	28.550	25.512	1,219,410
2025-01-29	28.100	28.240	27.960	28.120	25.128	62,651
2025-01-28	27.960	28.337	27.960	28.190	25.190	121,564
2025-01-27	27.700	28.080	27.620	27.940	24.967	43,506
2025-01-24	28.140	28.200	27.560	27.620	24.681	31,083
2025-01-23	27.930	28.040	27.840	27.980	25.003	170,543
2025-01-22	28.120	28.240	27.900	28.070	25.083	56,026
2025-01-21	28.290	28.300	27.880	28.160	25.164	68,672
2025-01-20	28.460	28.460	28.180	28.360	25.342	120,737
2025-01-17	28.700	28.700	28.420	28.490	25.459	988,088
2025-01-16	28.600	28.600	28.220	28.600	25.557	23,223
2025-01-15	28.270	28.820	28.120	28.790	25.727	29,164
2025-01-14	27.820	28.180	27.820	27.980	25.003	54,966
2025-01-13	27.760	27.860	27.340	27.450	24.529	20,357
2025-01-10	28.160	28.220	27.820	27.820	24.860	68,035
2025-01-09	27.910	28.200	27.840	28.190	25.190	79,124
2025-01-08	28.080	28.080	27.580	27.910	24.940	114,252
2025-01-07	28.100	28.360	27.960	28.010	25.030	84,479
2025-01-06	28.180	28.640	27.980	28.130	25.137	154,598
2025-01-03	28.100	28.380	28.100	28.110	25.119	28,894
2025-01-02	27.950	28.100	27.900	28.070	25.083	9,612
2024-12-31	27.810	27.840	27.680	27.840	24.878	9,344
2024-12-30	27.890	27.940	27.760	27.810	24.851	62,599
2024-12-27	27.810	27.960	27.720	27.870	24.905	55,727
2024-12-24	27.890	27.920	27.760	27.920	24.949	6,591
2024-12-23	27.810	27.820	27.720	27.810	24.851	527,811
2024-12-20	27.450	27.960	27.000	27.960	24.985	400,013
2024-12-19	27.680	27.740	27.360	27.510	24.583	104,206
2024-12-18	27.810	27.960	27.780	27.920	24.949	457,515
2024-12-17	27.700	27.900	27.620	27.840	24.878	18,198
2024-12-16	28.020	28.040	27.600	27.720	24.770	78,449
2024-12-13	27.850	28.080	27.720	28.000	25.021	207,659
2024-12-12	27.910	27.940	27.820	27.870	24.905	24,971
2024-12-11	27.810	27.900	27.640	27.790	24.833	1,369,332
2024-12-10	27.600	28.000	27.300	27.830	24.869	1,409,315
2024-12-09	28.690	28.860	27.880	27.970	24.994	179,326
2024-12-06	28.180	28.880	28.100	28.830	25.762	28,990
2024-12-05	28.290	28.480	28.160	28.190	25.190	332,367
2024-12-04	28.100	28.340	27.840	28.310	25.298	22,186
2024-12-03	28.100	28.260	27.700	28.170	25.173	641,792
2024-12-02	28.460	28.460	27.920	27.950	24.976	257,801
2024-11-29	28.420	28.840	28.400	28.600	25.557	167,695
2024-11-28	28.460	28.560	28.360	28.500	25.467	448,555
2024-11-27	28.290	28.540	28.100	28.460	25.432	123,359
2024-11-26	28.480	28.600	28.200	28.350	25.333	135,465

← NewerPage 8 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.