Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	41.900	42.100	41.300	41.600	39.465	9,804
2023-07-04	41.200	42.400	41.100	42.400	40.224	11,252
2023-07-03	41.250	41.300	41.000	41.000	38.896	11,945
2023-06-30	41.500	41.700	41.250	41.250	39.133	16,325
2023-06-29	42.750	42.750	41.800	41.800	39.654	8,937
2023-06-28	42.000	43.050	41.850	42.800	40.603	20,679
2023-06-27	42.900	42.950	41.850	42.000	39.844	13,596
2023-06-26	42.550	43.050	42.300	42.350	40.176	13,324
2023-06-23	42.500	42.700	42.100	42.300	40.129	7,402
2023-06-22	43.100	43.350	42.600	42.650	40.461	9,271
2023-06-21	43.400	43.800	43.050	43.450	41.220	12,305
2023-06-20	43.500	43.550	43.050	43.200	40.983	16,032
2023-06-19	43.200	43.600	43.000	43.500	41.267	8,445
2023-06-16	43.700	44.400	43.550	43.800	41.552	22,539
2023-06-15	44.050	44.200	43.450	43.750	41.504	22,495
2023-06-14	43.950	44.100	43.600	43.850	41.599	15,666
2023-06-13	44.600	46.200	43.950	43.950	41.694	32,261
2023-06-12	43.100	43.100	42.550	43.000	40.793	12,616
2023-06-09	42.100	42.900	41.850	42.750	40.556	22,683
2023-06-08	41.850	41.850	41.000	41.700	39.560	16,320
2023-06-07	42.350	42.350	41.550	41.850	39.702	14,043
2023-06-06	42.250	42.500	42.100	42.350	40.176	8,105
2023-06-05	42.200	42.400	42.000	42.350	40.176	10,476
2023-06-02	42.200	42.300	42.000	42.050	39.892	9,738
2023-06-01	41.950	41.950	41.400	41.800	39.654	10,496
2023-05-31	42.000	42.300	41.300	41.600	39.465	26,418
2023-05-30	43.700	43.700	42.100	42.200	40.034	11,474
2023-05-29	43.700	43.750	43.050	43.750	41.504	7,462
2023-05-26	43.600	43.700	43.050	43.550	41.315	9,757
2023-05-25	44.200	44.250	43.500	43.900	41.647	15,312
2023-05-24	45.100	45.100	44.250	44.450	42.168	11,778
2023-05-23	46.250	46.400	45.400	45.600	43.259	9,130
2023-05-22	47.400	47.400	46.200	46.500	44.113	8,308
2023-05-19	47.500	47.950	47.200	47.300	44.872	15,131
2023-05-18	47.500	47.850	46.650	47.150	44.730	12,451
2023-05-17	46.100	47.700	46.100	47.350	44.920	36,254
2023-05-16	45.700	46.150	45.450	46.150	43.781	14,012
2023-05-15	44.700	45.800	44.700	45.700	43.354	8,798
2023-05-12	45.450	45.450	44.450	44.700	42.406	16,169
2023-05-11	45.200	45.950	45.200	45.450	42.870	16,185
2023-05-10	45.300	46.000	45.050	45.200	42.635	14,086
2023-05-09	45.400	45.400	44.550	45.150	42.588	11,390
2023-05-08	45.000	45.350	44.700	45.350	42.776	13,870
2023-05-05	45.100	45.100	44.350	44.900	42.352	10,374
2023-05-04	44.900	44.950	44.400	44.650	42.116	11,215
2023-05-03	45.400	45.400	44.250	44.950	42.399	22,072
2023-05-02	46.000	46.100	45.000	45.600	43.012	16,743
2023-04-28	45.450	45.900	44.700	45.900	43.295	46,954
2023-04-27	44.900	45.200	44.350	45.200	42.635	35,920
2023-04-26	44.000	44.600	43.750	44.100	41.597	22,515
2023-04-25	44.400	44.400	43.450	44.200	41.691	16,543
2023-04-24	44.550	44.750	44.000	44.000	41.503	14,815
2023-04-21	44.900	44.950	44.250	44.500	41.974	34,485
2023-04-20	45.050	45.050	44.300	44.600	42.069	15,061
2023-04-19	45.000	45.000	43.950	44.900	42.352	16,873
2023-04-18	45.000	45.300	44.700	44.900	42.352	27,744
2023-04-17	45.800	45.800	44.150	44.600	42.069	16,085
2023-04-14	45.800	45.800	44.950	45.700	43.106	20,350
2023-04-13	44.650	45.650	44.150	45.650	43.059	18,435
2023-04-12	43.950	44.700	43.600	44.700	42.163	21,974

← NewerPage 15 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.