Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	43.400	43.450	42.900	43.200	40.983	13,283
2024-03-15	43.650	43.950	43.400	43.400	41.172	25,520
2024-03-14	43.650	43.750	43.350	43.550	41.315	17,031
2024-03-13	43.450	43.700	43.150	43.650	41.410	8,674
2024-03-12	42.350	43.600	42.350	43.500	41.267	15,650
2024-03-11	42.500	42.800	42.050	42.300	40.129	10,502
2024-03-08	43.000	43.250	42.750	43.000	40.793	11,276
2024-03-07	42.800	43.000	42.650	42.800	40.603	7,194
2024-03-06	43.300	43.300	42.800	42.850	40.651	7,287
2024-03-05	43.750	43.750	43.100	43.100	40.888	8,396
2024-03-04	43.900	44.200	43.550	43.700	41.457	46,959
2024-03-01	43.100	43.650	42.700	43.650	41.410	43,494
2024-02-29	43.400	43.950	43.200	43.300	41.077	23,570
2024-02-28	44.000	44.050	43.200	43.450	41.220	14,850
2024-02-27	43.850	44.100	43.450	43.900	41.647	17,940
2024-02-26	43.700	44.200	43.450	44.000	41.742	30,274
2024-02-23	42.550	43.950	42.200	43.500	41.267	28,937
2024-02-22	43.000	44.600	41.600	42.000	39.844	58,316
2024-02-21	40.550	40.850	40.150	40.400	38.326	16,621
2024-02-20	41.400	41.400	40.200	40.500	38.421	12,564
2024-02-19	41.300	41.700	40.850	41.150	39.038	12,136
2024-02-16	41.700	41.900	41.400	41.500	39.370	11,425
2024-02-15	42.350	42.350	41.200	41.750	39.607	19,099
2024-02-14	41.650	42.300	41.650	42.200	40.034	16,590
2024-02-13	41.600	41.700	41.200	41.550	39.417	12,556
2024-02-12	40.500	41.950	40.350	41.600	39.465	12,006
2024-02-09	41.000	41.150	40.450	40.500	38.421	23,465
2024-02-08	40.450	41.050	40.450	41.000	38.896	11,301
2024-02-07	40.900	40.900	40.100	40.400	38.326	15,047
2024-02-06	40.500	41.250	40.450	40.850	38.753	17,145
2024-02-05	41.250	41.250	40.000	40.250	38.184	44,643
2024-02-02	40.850	41.800	40.800	41.000	38.896	16,541
2024-02-01	41.050	41.150	40.700	40.700	38.611	16,858
2024-01-31	40.850	41.400	40.800	41.150	39.038	14,393
2024-01-30	40.700	40.850	40.400	40.700	38.611	8,046
2024-01-29	40.800	40.850	40.200	40.350	38.279	19,602
2024-01-26	41.000	41.050	40.450	40.500	38.421	27,787
2024-01-25	41.000	41.550	40.800	40.850	38.753	15,378
2024-01-24	40.250	40.950	40.000	40.900	38.801	20,379
2024-01-23	40.100	40.550	39.900	40.000	37.947	17,994
2024-01-22	39.950	40.500	39.900	40.100	38.042	14,410
2024-01-19	40.150	40.200	39.800	39.950	37.899	16,630
2024-01-18	40.250	40.500	39.900	40.000	37.947	29,330
2024-01-17	40.000	40.800	38.200	40.200	38.137	80,755
2024-01-16	42.850	42.850	40.500	40.500	38.421	73,721
2024-01-15	43.800	44.050	43.450	43.450	41.220	17,701
2024-01-12	43.000	44.400	43.000	44.050	41.789	19,006
2024-01-11	43.750	44.200	43.000	43.000	40.793	19,921
2024-01-10	43.700	43.900	43.350	43.550	41.315	7,712
2024-01-09	43.600	44.100	43.500	43.650	41.410	9,969
2024-01-08	43.450	43.800	43.000	43.750	41.504	17,825
2024-01-05	43.500	44.200	43.300	43.700	41.457	9,713
2024-01-04	43.350	44.200	43.350	44.000	41.742	7,390
2024-01-03	44.150	44.150	43.350	43.650	41.410	20,414
2024-01-02	44.800	45.000	44.150	44.350	42.074	11,716
2023-12-29	44.800	45.000	44.550	44.700	42.406	8,631
2023-12-28	45.200	45.450	44.550	45.000	42.690	23,786
2023-12-27	44.900	45.400	44.900	45.400	43.070	26,457
2023-12-22	45.100	45.500	44.750	45.350	43.022	16,303
2023-12-21	46.850	46.850	45.150	45.250	42.927	19,001

← NewerPage 12 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.