Klepierre SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 34.160 | 34.320 | 34.120 | 34.240 | 32.424 | 359,859 |
| 2025-11-12 | 34.200 | 34.300 | 34.000 | 34.120 | 32.310 | 540,716 |
| 2025-11-11 | 33.840 | 34.240 | 33.760 | 34.080 | 32.273 | 371,895 |
| 2025-11-10 | 33.580 | 33.820 | 33.460 | 33.720 | 31.932 | 404,388 |
| 2025-11-07 | 33.380 | 33.580 | 33.160 | 33.580 | 31.799 | 311,430 |
| 2025-11-06 | 33.200 | 33.420 | 33.120 | 33.420 | 31.648 | 622,560 |
| 2025-11-05 | 33.280 | 33.280 | 32.940 | 33.180 | 31.420 | 362,866 |
| 2025-11-04 | 33.140 | 33.320 | 32.860 | 33.320 | 31.553 | 364,532 |
| 2025-11-03 | 33.120 | 33.220 | 33.020 | 33.180 | 31.420 | 260,620 |
| 2025-10-31 | 33.180 | 33.340 | 33.080 | 33.140 | 31.382 | 356,307 |
| 2025-10-30 | 33.240 | 33.360 | 33.000 | 33.220 | 31.458 | 412,694 |
| 2025-10-29 | 33.360 | 33.460 | 33.200 | 33.360 | 31.591 | 376,321 |
| 2025-10-28 | 33.180 | 33.340 | 33.100 | 33.340 | 31.572 | 421,248 |
| 2025-10-27 | 33.560 | 33.600 | 33.140 | 33.180 | 31.420 | 309,959 |
| 2025-10-24 | 33.540 | 33.620 | 33.160 | 33.560 | 31.780 | 638,922 |
| 2025-10-23 | 33.500 | 33.840 | 33.260 | 33.500 | 31.723 | 817,840 |
← NewerPage 5 of 5 · 256 trading days
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 | 0.1017 EUR |
| 2024-03-22 | 0.9000 EUR |
| 2023-07-07 | 0.8400 EUR |
| 2023-03-28 | 0.8700 EUR |
| 2022-05-12 | 1.7000 EUR |
| 2021-06-21 | 1.0000 EUR |
| 2020-07-07 | 0.2519 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.