Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	40.150	41.600	40.150	41.200	39.619	30,052
2024-09-04	39.950	40.450	39.300	40.000	38.465	14,464
2024-09-03	39.500	40.400	39.500	39.800	38.273	15,360
2024-09-02	40.650	40.650	39.500	39.650	38.129	19,356
2024-08-30	40.100	40.700	39.800	40.700	39.139	58,594
2024-08-29	39.700	40.150	39.700	40.100	38.562	15,465
2024-08-28	39.600	40.000	39.600	39.800	38.273	9,195
2024-08-27	39.600	40.000	39.400	39.650	38.129	14,699
2024-08-26	39.900	40.050	39.300	39.600	38.081	22,223
2024-08-23	39.800	40.000	39.000	40.000	38.465	21,795
2024-08-22	36.650	40.300	36.550	39.900	38.369	62,328
2024-08-21	38.400	38.750	38.300	38.500	37.023	6,985
2024-08-20	39.200	39.650	38.450	38.500	37.023	14,074
2024-08-19	39.000	39.950	39.000	39.600	38.081	19,345
2024-08-16	38.950	39.350	38.950	39.200	37.696	16,469
2024-08-15	39.000	39.400	38.650	38.850	37.360	13,877
2024-08-14	40.150	40.150	38.350	39.050	37.552	15,644
2024-08-13	38.850	40.300	38.800	40.150	38.610	46,878
2024-08-12	37.400	38.750	37.400	38.700	37.215	21,378
2024-08-09	36.500	37.300	36.500	37.300	35.869	7,615
2024-08-08	36.900	36.950	36.550	36.550	35.148	7,713
2024-08-07	36.550	37.250	36.500	37.000	35.581	6,470
2024-08-06	36.300	36.800	35.650	36.550	35.148	15,243
2024-08-05	35.600	35.850	34.600	35.650	34.282	37,105
2024-08-02	36.800	37.200	36.100	36.500	35.100	23,717
2024-08-01	37.300	37.550	36.850	37.000	35.581	11,011
2024-07-31	38.000	38.150	37.200	37.450	36.013	13,630
2024-07-30	37.200	38.050	37.050	38.000	36.542	12,644
2024-07-29	37.300	37.300	36.750	37.150	35.725	12,388
2024-07-26	36.750	37.100	36.250	37.100	35.677	8,270
2024-07-25	36.800	36.800	36.150	36.750	35.340	9,793
2024-07-24	36.900	37.450	36.600	36.800	35.388	9,245
2024-07-23	37.950	37.950	36.800	36.800	35.388	17,665
2024-07-22	38.000	38.250	37.800	37.800	36.350	8,416
2024-07-19	38.000	38.000	37.400	37.600	36.157	14,986
2024-07-18	37.450	39.200	37.450	37.950	36.494	30,317
2024-07-17	36.550	37.350	36.350	37.300	35.869	14,674
2024-07-16	37.150	37.150	36.450	36.450	35.052	14,547
2024-07-15	36.500	37.450	36.250	37.150	35.725	26,758
2024-07-12	35.150	36.500	35.150	36.350	34.955	20,167
2024-07-11	35.650	35.700	35.000	35.150	33.801	10,605
2024-07-10	35.050	35.450	34.500	35.400	34.042	19,301
2024-07-09	34.950	35.000	34.400	34.550	33.225	9,103
2024-07-08	34.750	35.500	34.750	34.850	33.513	13,374
2024-07-05	34.600	34.900	34.200	34.600	33.273	23,092
2024-07-04	34.550	35.050	34.300	34.550	33.225	9,682
2024-07-03	33.550	34.900	33.550	34.450	33.128	16,233
2024-07-02	33.750	33.900	33.500	33.500	32.215	17,560
2024-07-01	34.500	34.500	33.700	34.100	32.792	19,575
2024-06-28	34.300	34.300	33.550	34.050	32.744	21,076
2024-06-27	34.400	34.450	34.050	34.150	32.840	12,126
2024-06-26	35.650	35.650	34.200	34.400	33.080	23,812
2024-06-25	35.500	35.650	35.250	35.650	34.282	14,087
2024-06-24	36.100	36.100	35.500	35.500	34.138	8,907
2024-06-21	36.500	36.600	35.750	36.100	34.715	18,581
2024-06-20	36.400	36.800	36.150	36.500	35.100	16,483
2024-06-19	36.850	36.850	36.300	36.500	35.100	11,632
2024-06-18	36.350	36.900	36.150	36.700	35.292	17,628
2024-06-17	35.400	36.150	35.400	36.050	34.667	14,536
2024-06-14	35.750	35.800	35.200	35.450	34.090	20,823

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.6500 EUR
2025-05-16	0.5500 EUR
2024-05-13	0.5500 EUR
2023-05-12	0.2600 EUR
2020-05-15	1.0000 EUR
2019-05-10	0.9200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.