Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	43.950	44.700	43.600	44.700	42.163	21,974
2023-04-11	46.000	46.400	44.800	44.800	42.257	23,574
2023-04-06	45.900	46.100	45.350	45.750	43.153	23,654
2023-04-05	46.250	46.900	45.500	45.900	43.295	36,674
2023-04-04	47.000	47.950	46.050	46.700	44.050	22,346
2023-04-03	47.450	47.450	45.800	47.000	44.333	41,916
2023-03-31	46.500	47.400	46.300	47.340	44.653	33,574
2023-03-30	46.000	46.900	46.000	46.660	44.012	34,278
2023-03-29	44.000	46.240	43.960	45.940	43.333	94,043
2023-03-28	43.260	43.760	43.060	43.680	41.201	17,680
2023-03-27	43.380	43.500	42.560	43.040	40.597	23,475
2023-03-24	43.400	43.640	43.060	43.220	40.767	21,369
2023-03-23	42.500	43.700	42.100	43.360	40.899	26,148
2023-03-22	41.500	42.580	41.280	42.360	39.956	65,064
2023-03-21	40.900	41.900	40.900	41.900	39.522	14,080
2023-03-20	40.740	40.760	39.620	40.720	38.409	15,227
2023-03-17	41.060	41.300	40.320	40.740	38.428	15,358
2023-03-16	40.640	40.960	40.000	40.960	38.635	16,558
2023-03-15	41.320	41.320	39.120	40.160	37.881	35,584
2023-03-14	40.800	41.780	40.800	41.520	39.164	16,180
2023-03-13	41.700	41.700	40.280	40.840	38.522	23,124
2023-03-10	41.420	41.960	41.240	41.640	39.277	21,302
2023-03-09	42.720	42.720	42.060	42.320	39.918	17,249
2023-03-08	42.600	42.860	42.440	42.700	40.277	21,654
2023-03-07	43.120	43.320	42.760	42.960	40.522	26,753
2023-03-06	43.040	43.400	42.900	43.200	40.748	29,704
2023-03-03	41.600	42.700	41.440	42.540	40.126	32,382
2023-03-02	41.100	41.900	40.880	41.380	39.031	22,251
2023-03-01	41.640	42.160	41.480	42.000	39.616	25,628
2023-02-28	41.000	41.680	40.800	41.600	39.239	38,009
2023-02-27	40.540	41.320	40.460	41.140	38.805	18,361
2023-02-24	41.200	41.200	40.320	40.320	38.032	28,102
2023-02-23	41.100	41.220	40.900	40.900	38.579	23,901
2023-02-22	42.020	42.020	40.540	40.860	38.541	43,683
2023-02-21	42.080	42.800	41.800	42.280	39.880	38,683
2023-02-20	42.240	42.760	41.620	41.900	39.522	28,084
2023-02-17	40.260	42.340	40.260	42.180	39.786	38,155
2023-02-16	42.600	42.840	39.720	40.340	38.051	109,117
2023-02-15	42.100	42.500	41.760	42.200	39.805	14,554
2023-02-14	41.520	42.140	41.400	41.840	39.465	28,932
2023-02-13	41.560	41.560	40.920	41.520	39.164	23,167
2023-02-10	41.640	41.740	41.040	41.440	39.088	24,867
2023-02-09	41.400	42.580	41.040	42.340	39.937	31,171
2023-02-08	40.760	41.600	40.760	41.140	38.805	27,389
2023-02-07	40.320	40.680	40.120	40.500	38.201	13,830
2023-02-06	40.680	40.720	40.240	40.340	38.051	18,417
2023-02-03	40.000	41.080	39.860	41.080	38.749	18,046
2023-02-02	39.780	40.800	39.360	40.700	38.390	37,614
2023-02-01	39.140	39.760	39.100	39.560	37.315	17,650
2023-01-31	38.900	38.960	38.300	38.860	36.655	38,615
2023-01-30	39.600	39.600	38.640	38.760	36.560	27,902
2023-01-27	40.200	40.200	39.360	39.620	37.371	19,436
2023-01-26	40.480	40.480	40.040	40.220	37.937	12,480
2023-01-25	40.660	40.740	40.020	40.140	37.862	19,630
2023-01-24	40.900	41.240	40.460	40.520	38.220	17,704
2023-01-23	40.000	40.880	39.820	40.880	38.560	33,305
2023-01-20	39.000	39.880	38.820	39.780	37.522	29,993
2023-01-19	40.200	40.380	38.600	38.600	36.409	27,807
2023-01-18	40.120	40.860	40.080	40.600	38.296	30,802
2023-01-17	39.600	40.060	39.540	40.060	37.786	34,170

← NewerPage 16 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.