Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	36.500	36.500	35.650	35.750	34.378	17,093
2024-06-12	36.500	36.700	36.050	36.650	35.244	14,854
2024-06-11	36.750	36.850	36.250	36.400	35.004	14,087
2024-06-10	36.200	36.750	36.050	36.750	35.340	14,839
2024-06-07	36.750	37.150	36.200	36.300	34.907	40,345
2024-06-06	37.000	37.250	36.600	36.600	35.196	21,670
2024-06-05	37.000	37.150	36.800	36.800	35.388	16,716
2024-06-04	37.700	37.800	36.650	36.650	35.244	20,365
2024-06-03	37.400	37.750	37.200	37.700	36.254	18,938
2024-05-31	37.400	37.450	37.000	37.300	35.869	45,057
2024-05-30	37.600	37.750	37.350	37.450	36.013	29,516
2024-05-29	38.450	38.550	37.600	37.650	36.206	20,131
2024-05-28	39.100	39.250	38.350	38.550	37.071	15,758
2024-05-27	39.650	39.750	39.100	39.100	37.600	22,687
2024-05-24	38.900	39.650	38.700	39.650	38.129	12,697
2024-05-23	39.450	39.450	38.900	38.900	37.408	9,775
2024-05-22	39.000	39.450	38.800	39.450	37.937	17,807
2024-05-21	38.700	39.350	38.400	38.950	37.456	12,583
2024-05-20	39.100	39.100	38.600	38.650	37.167	12,631
2024-05-17	39.050	39.300	38.600	39.100	37.600	18,785
2024-05-16	39.350	40.650	39.000	39.000	37.504	29,978
2024-05-15	39.900	39.900	39.300	39.300	37.792	19,311
2024-05-14	40.200	40.500	39.500	39.650	38.129	32,150
2024-05-13	40.150	40.300	40.000	40.250	38.706	13,508
2024-05-10	40.550	40.800	40.450	40.800	38.706	26,333
2024-05-09	39.950	40.600	39.950	40.600	38.516	7,719
2024-05-08	40.150	40.500	39.850	40.250	38.184	14,912
2024-05-07	39.700	40.600	39.700	40.300	38.231	17,249
2024-05-06	39.950	40.200	39.700	39.700	37.662	20,287
2024-05-03	40.800	40.850	39.950	39.950	37.899	14,997
2024-05-02	40.000	40.800	39.850	40.800	38.706	13,157
2024-04-30	39.900	40.250	39.850	40.050	37.994	14,858
2024-04-29	40.150	40.350	39.750	40.050	37.994	14,736
2024-04-26	40.300	40.350	39.650	40.000	37.947	24,472
2024-04-25	40.000	40.600	39.800	40.050	37.994	22,657
2024-04-24	40.550	40.600	40.050	40.100	38.042	13,883
2024-04-23	41.300	41.650	40.500	40.500	38.421	12,603
2024-04-22	40.250	41.600	40.250	41.200	39.085	16,586
2024-04-19	40.500	40.500	39.900	40.200	38.137	16,225
2024-04-18	40.200	40.800	40.200	40.800	38.706	11,507
2024-04-17	39.950	40.300	39.950	40.200	38.137	11,206
2024-04-16	40.300	40.300	39.800	40.000	37.947	19,053
2024-04-15	40.750	40.900	40.400	40.500	38.421	13,794
2024-04-12	40.950	41.100	40.600	40.700	38.611	16,507
2024-04-11	41.000	41.000	40.650	41.000	38.896	13,016
2024-04-10	40.700	41.600	40.700	41.150	39.038	16,435
2024-04-09	40.850	40.850	40.250	40.650	38.564	16,904
2024-04-08	40.400	41.000	40.250	40.850	38.753	11,484
2024-04-05	40.100	40.450	40.000	40.300	38.231	10,206
2024-04-04	40.350	40.800	39.600	40.350	38.279	36,425
2024-04-03	41.000	41.200	40.300	40.400	38.326	31,615
2024-04-02	42.000	42.250	40.700	40.700	38.611	86,463
2024-03-28	43.150	43.150	42.300	42.550	40.366	8,005
2024-03-27	44.000	44.150	43.100	43.100	40.888	12,967
2024-03-26	43.800	44.200	43.800	43.950	41.694	17,763
2024-03-25	44.250	44.250	43.600	43.950	41.694	35,968
2024-03-22	43.550	44.500	43.550	44.350	42.074	16,165
2024-03-21	43.450	43.850	43.450	43.550	41.315	9,218
2024-03-20	43.400	43.800	43.300	43.450	41.220	9,676
2024-03-19	43.000	43.600	42.950	43.350	41.125	12,240

← NewerPage 11 of 22 · 1,284 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.