Klepierre SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	29.200	29.340	28.080	28.540	25.503	156,341
2024-11-22	28.770	29.160	28.760	29.140	26.039	41,422
2024-11-21	28.880	28.880	28.360	28.820	25.753	17,589
2024-11-20	28.980	29.060	28.720	28.810	25.745	45,767
2024-11-19	28.800	29.040	28.740	29.030	25.941	40,236
2024-11-18	29.020	29.020	28.540	28.870	25.798	728,306
2024-11-15	28.860	29.040	28.860	29.030	25.941	213,446
2024-11-14	28.730	29.040	28.720	29.000	25.914	66,372
2024-11-13	28.500	28.760	28.460	28.630	25.584	98,634
2024-11-12	28.690	28.880	28.400	28.430	25.405	16,273
2024-11-11	28.800	28.960	28.700	28.720	25.664	16,271
2024-11-08	28.600	28.760	28.600	28.730	25.673	14,145
2024-11-07	28.320	28.580	28.320	28.460	25.432	31,238
2024-11-06	28.900	29.020	28.360	28.430	25.405	209,529
2024-11-05	29.050	29.140	28.680	28.740	25.682	35,508
2024-11-04	29.300	29.460	29.120	29.170	26.066	97,490
2024-11-01	29.320	29.540	29.320	29.510	26.370	20,239
2024-10-31	29.410	29.520	29.120	29.350	26.227	204,459
2024-10-30	29.700	29.840	29.340	29.430	26.299	82,972
2024-10-29	29.890	30.080	29.710	29.740	26.576	17,731
2024-10-28	29.570	29.890	29.560	29.890	26.710	108,122
2024-10-25	29.700	29.740	29.500	29.530	26.388	443,513
2024-10-24	29.660	29.880	29.620	29.740	26.576	35,953
2024-10-23	29.620	29.940	29.520	29.710	26.549	18,198
2024-10-22	29.860	29.860	29.440	29.610	26.459	27,789
2024-10-21	30.120	30.220	29.940	30.020	26.826	22,886
2024-10-18	30.100	30.220	30.060	30.120	26.915	13,930
2024-10-17	30.080	30.440	30.040	30.220	27.004	1,079,315
2024-10-16	29.970	30.228	29.860	30.220	27.004	687,782
2024-10-15	29.700	29.960	29.580	29.930	26.745	559,384
2024-10-14	29.600	29.720	29.400	29.580	26.433	15,379
2024-10-11	29.400	29.780	29.400	29.720	26.558	57,633
2024-10-10	29.580	29.580	29.180	29.430	26.299	114,241
2024-10-09	29.380	29.560	29.280	29.530	26.388	589,130
2024-10-08	29.030	29.300	29.020	29.240	26.129	111,875
2024-10-07	29.200	29.200	28.860	29.050	25.959	50,632
2024-10-04	28.860	29.380	28.720	29.160	26.057	27,306
2024-10-03	29.070	29.220	28.760	28.760	25.700	387,597
2024-10-02	29.530	29.600	29.140	29.180	26.075	609,183
2024-10-01	29.430	29.780	29.380	29.500	26.361	67,069
2024-09-30	29.550	29.940	29.080	29.440	26.307	54,750
2024-09-27	29.600	29.740	29.452	29.670	26.513	137,899
2024-09-26	29.700	29.960	29.500	29.750	26.584	24,497
2024-09-25	29.410	29.700	29.400	29.530	26.388	63,937
2024-09-24	29.530	29.780	29.180	29.560	26.415	238,032
2024-09-23	29.280	29.660	29.240	29.550	26.406	44,930
2024-09-20	29.280	29.500	29.240	29.370	26.245	248,840
2024-09-19	29.340	29.600	29.140	29.320	26.200	57,745
2024-09-18	29.200	29.280	29.060	29.150	26.048	51,253
2024-09-17	29.200	29.340	29.000	29.110	26.013	248,776
2024-09-16	29.110	29.240	29.040	29.170	26.066	814,134
2024-09-13	28.940	29.200	28.740	29.200	26.093	33,213
2024-09-12	28.610	28.940	28.380	28.920	25.843	219,298
2024-09-11	28.480	28.500	28.200	28.490	25.459	767,499
2024-09-10	27.850	28.440	27.800	28.390	25.369	49,871
2024-09-09	28.180	28.340	27.820	27.900	24.931	38,006
2024-09-06	28.020	28.180	27.891	28.150	25.155	27,379
2024-09-05	27.740	28.320	27.580	28.030	25.048	92,342
2024-09-04	27.360	27.680	27.360	27.590	24.654	20,183
2024-09-03	27.260	27.440	27.200	27.350	24.440	21,820

← NewerPage 9 of 22 · 1,266 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.