Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	46.650	46.950	46.450	46.750	44.350	14,642
2023-09-26	46.000	46.700	45.550	46.450	44.066	15,009
2023-09-25	45.750	47.000	45.750	46.250	43.876	17,734
2023-09-22	46.550	46.900	45.700	46.000	43.639	19,297
2023-09-21	46.600	47.200	46.500	47.000	44.588	53,711
2023-09-20	46.050	47.550	45.900	47.050	44.635	39,732
2023-09-19	45.050	46.300	44.800	46.050	43.686	22,320
2023-09-18	44.550	45.150	44.300	45.000	42.690	25,776
2023-09-15	44.000	45.200	43.800	45.050	42.738	78,948
2023-09-14	43.100	44.150	43.000	43.750	41.504	13,054
2023-09-13	42.500	43.350	42.350	43.100	40.888	10,375
2023-09-12	43.300	43.300	42.700	42.750	40.556	5,955
2023-09-11	43.100	43.700	43.000	43.100	40.888	11,486
2023-09-08	42.300	43.000	42.150	43.000	40.793	11,340
2023-09-07	41.500	42.200	41.400	42.050	39.892	29,496
2023-09-06	43.000	43.000	41.650	41.650	39.512	13,431
2023-09-05	43.400	43.500	42.900	43.000	40.793	13,793
2023-09-04	44.350	44.400	43.550	43.600	41.362	8,253
2023-09-01	43.950	44.200	43.500	44.000	41.742	16,729
2023-08-31	43.700	44.100	43.500	43.900	41.647	57,330
2023-08-30	44.250	44.250	43.400	43.700	41.457	25,997
2023-08-29	43.950	44.450	43.650	43.700	41.457	17,929
2023-08-28	44.100	44.400	43.250	43.400	41.172	21,671
2023-08-25	45.750	45.750	44.050	44.100	41.836	39,493
2023-08-24	46.300	46.900	46.300	46.350	43.971	16,268
2023-08-23	46.500	46.500	45.650	46.300	43.924	10,080
2023-08-22	46.250	46.500	45.750	46.300	43.924	20,226
2023-08-21	46.150	47.100	46.000	46.000	43.639	25,527
2023-08-18	46.500	47.100	46.050	46.250	43.876	13,509
2023-08-17	48.300	48.300	44.500	46.200	43.829	51,415
2023-08-16	47.700	48.100	47.550	47.750	45.299	12,301
2023-08-15	48.000	48.000	47.500	47.850	45.394	9,274
2023-08-14	47.750	48.000	47.350	47.800	45.347	16,029
2023-08-11	48.600	48.650	47.800	47.850	45.394	13,671
2023-08-10	48.300	48.900	47.850	48.850	46.343	22,564
2023-08-09	48.000	48.650	47.850	48.000	45.536	34,326
2023-08-08	49.050	49.300	47.550	47.850	45.394	39,589
2023-08-07	47.100	48.900	46.850	48.750	46.248	42,590
2023-08-04	45.500	47.600	45.200	47.000	44.588	42,427
2023-08-03	45.300	45.750	44.800	45.200	42.880	14,927
2023-08-02	43.200	45.200	41.900	44.950	42.643	27,322
2023-08-01	44.600	45.350	43.800	43.800	41.552	26,498
2023-07-31	43.900	44.350	43.900	44.350	42.074	12,090
2023-07-28	44.400	44.650	43.850	44.250	41.979	15,237
2023-07-27	44.950	45.000	44.100	44.200	41.931	20,796
2023-07-26	44.100	44.900	43.750	44.900	42.595	13,174
2023-07-25	44.300	44.650	43.700	43.950	41.694	13,052
2023-07-24	43.300	44.200	43.300	43.750	41.504	10,131
2023-07-21	43.700	44.050	43.400	43.450	41.220	6,931
2023-07-20	43.850	44.200	43.550	43.600	41.362	5,324
2023-07-19	43.100	44.100	43.100	43.850	41.599	25,148
2023-07-18	42.900	43.150	42.800	43.100	40.888	4,777
2023-07-17	43.150	43.450	42.900	42.900	40.698	6,594
2023-07-14	43.150	43.400	42.850	43.300	41.077	13,559
2023-07-13	42.600	43.450	42.300	43.150	40.935	11,316
2023-07-12	42.000	42.800	41.950	42.300	40.129	23,100
2023-07-11	41.150	42.200	41.150	42.050	39.892	15,190
2023-07-10	40.900	41.150	40.650	41.050	38.943	7,859
2023-07-07	41.050	41.800	41.000	41.000	38.896	14,873
2023-07-06	41.400	41.550	41.100	41.100	38.990	5,792

← NewerPage 14 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.