Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	47.550	47.700	46.950	46.950	44.540	22,487
2023-12-19	45.600	47.350	45.600	47.050	44.635	28,261
2023-12-18	43.900	45.600	43.500	45.500	43.165	43,775
2023-12-15	44.400	44.400	43.700	43.800	41.552	40,735
2023-12-14	44.200	44.500	43.800	43.950	41.694	55,264
2023-12-13	44.500	44.550	43.100	43.550	41.315	30,425
2023-12-12	44.850	45.000	44.200	44.400	42.121	18,101
2023-12-11	44.000	44.650	43.400	44.650	42.358	32,936
2023-12-08	44.100	44.200	42.800	43.850	41.599	55,554
2023-12-07	44.250	44.450	43.600	44.250	41.979	50,800
2023-12-06	44.700	45.050	44.250	44.350	42.074	46,454
2023-12-05	44.600	45.000	44.300	44.850	42.548	12,940
2023-12-04	45.400	45.600	44.550	44.600	42.311	18,205
2023-12-01	45.200	45.600	45.100	45.300	42.975	13,317
2023-11-30	45.700	45.800	44.900	45.400	43.070	47,834
2023-11-29	45.600	46.200	45.600	45.950	43.591	6,767
2023-11-28	46.500	46.500	45.700	45.800	43.449	19,666
2023-11-27	46.400	46.800	46.400	46.500	44.113	15,376
2023-11-24	46.300	46.850	46.300	46.800	44.398	17,019
2023-11-23	46.800	47.000	46.150	46.600	44.208	13,767
2023-11-22	47.500	47.500	46.850	47.150	44.730	21,993
2023-11-21	46.950	47.500	46.850	47.000	44.588	22,002
2023-11-20	47.900	47.900	46.950	47.300	44.872	18,706
2023-11-17	47.600	47.600	47.250	47.600	45.157	14,358
2023-11-16	47.500	47.600	47.350	47.500	45.062	10,852
2023-11-15	48.400	48.400	47.400	47.400	44.967	18,936
2023-11-14	47.250	48.200	47.250	48.200	45.726	18,659
2023-11-13	47.600	47.700	47.250	47.250	44.825	11,997
2023-11-10	47.550	47.900	47.350	47.700	45.252	13,637
2023-11-09	47.650	48.000	47.500	47.900	45.441	17,633
2023-11-08	46.250	47.750	46.000	47.600	45.157	22,875
2023-11-07	46.850	46.850	45.200	46.450	44.066	22,396
2023-11-06	48.350	48.400	47.000	47.300	44.872	28,064
2023-11-03	47.200	48.400	47.200	48.100	45.631	23,368
2023-11-02	46.350	47.350	45.800	47.250	44.825	24,437
2023-11-01	46.750	46.900	45.950	46.000	43.639	9,438
2023-10-31	45.350	46.500	44.950	46.500	44.113	31,932
2023-10-30	45.150	46.000	45.000	45.150	42.833	14,505
2023-10-27	45.100	45.100	43.850	44.900	42.595	29,867
2023-10-26	43.700	45.500	42.500	45.050	42.738	45,094
2023-10-25	45.900	46.100	45.300	45.600	43.259	13,733
2023-10-24	46.500	47.050	45.750	45.900	43.544	21,185
2023-10-23	45.450	46.800	45.350	46.500	44.113	16,685
2023-10-20	45.000	46.350	44.500	45.350	43.022	55,118
2023-10-19	45.600	45.900	45.100	45.500	43.165	11,194
2023-10-18	46.600	46.700	45.650	45.900	43.544	11,435
2023-10-17	46.400	47.200	46.350	47.000	44.588	15,443
2023-10-16	46.000	46.650	46.000	46.500	44.113	10,167
2023-10-13	47.200	47.250	45.350	45.900	43.544	29,530
2023-10-12	48.250	48.750	47.750	47.850	45.394	15,732
2023-10-11	47.600	48.200	47.500	48.150	45.679	9,298
2023-10-10	48.100	48.800	47.650	47.650	45.204	23,341
2023-10-09	46.950	48.100	46.950	47.900	45.441	18,453
2023-10-06	46.650	47.400	46.300	47.250	44.825	9,019
2023-10-05	46.500	46.750	45.850	46.600	44.208	13,198
2023-10-04	46.900	46.950	46.300	46.700	44.303	12,456
2023-10-03	47.400	48.150	46.900	47.300	44.872	29,384
2023-10-02	47.300	47.850	46.900	47.400	44.967	22,241
2023-09-29	46.300	47.500	46.050	47.100	44.682	21,383
2023-09-28	46.750	46.950	46.000	46.500	44.113	8,469

← NewerPage 13 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.