Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	38.560	39.580	38.260	39.540	37.296	37,009
2023-01-13	38.640	39.000	38.240	38.340	36.164	31,376
2023-01-12	39.000	39.280	38.480	38.500	36.315	44,079
2023-01-11	39.000	39.000	38.000	38.900	36.692	141,883
2023-01-10	40.220	40.220	38.680	38.800	36.598	36,956
2023-01-09	40.400	40.740	40.040	40.040	37.768	17,203
2023-01-06	40.060	40.300	39.700	40.080	37.805	9,999
2023-01-05	39.900	40.320	39.640	40.040	37.768	12,285
2023-01-04	39.800	40.060	39.400	40.060	37.786	11,172
2023-01-03	40.580	40.900	39.540	39.660	37.409	19,371
2023-01-02	39.200	40.580	38.980	40.580	38.277	11,668
2022-12-30	38.960	39.120	38.700	38.780	36.579	6,266
2022-12-29	38.820	39.100	38.320	39.100	36.881	16,693
2022-12-28	39.000	39.140	38.760	38.800	36.598	13,667
2022-12-27	39.840	40.180	38.680	39.180	36.956	25,072
2022-12-23	38.740	39.520	38.540	39.420	37.183	9,323
2022-12-22	38.620	38.860	38.200	38.320	36.145	18,527
2022-12-21	37.700	38.580	37.420	38.580	36.390	18,204
2022-12-20	38.960	39.060	37.060	37.320	35.202	52,276
2022-12-19	39.820	40.520	39.700	39.760	37.503	17,652
2022-12-16	40.260	40.260	39.280	39.780	37.522	23,236
2022-12-15	40.000	40.720	39.800	40.260	37.975	27,497
2022-12-14	39.940	40.480	39.220	40.280	37.994	34,283
2022-12-13	38.600	39.980	38.400	39.960	37.692	34,329
2022-12-12	38.920	39.000	37.860	38.480	36.296	32,528
2022-12-09	38.660	38.880	37.160	38.780	36.579	83,656
2022-12-08	37.700	38.640	37.660	38.600	36.409	13,482
2022-12-07	38.000	38.000	37.420	37.580	35.447	23,231
2022-12-06	37.600	38.320	37.300	38.000	35.843	25,138
2022-12-05	37.380	37.700	37.000	37.700	35.560	24,769
2022-12-02	36.780	37.160	36.500	37.160	35.051	23,363
2022-12-01	36.680	36.800	36.200	36.600	34.523	17,301
2022-11-30	35.900	36.580	35.700	36.360	34.296	30,144
2022-11-29	35.760	36.540	35.520	35.980	33.938	29,532
2022-11-28	36.720	36.820	35.600	35.820	33.787	20,735
2022-11-25	37.560	37.560	36.800	36.960	34.862	12,402
2022-11-24	37.000	38.160	36.460	37.560	35.428	38,835
2022-11-23	35.340	36.380	35.040	36.340	34.278	41,138
2022-11-22	36.900	36.900	35.060	35.200	33.202	39,422
2022-11-21	37.000	37.280	36.360	36.860	34.768	28,521
2022-11-18	37.300	37.660	36.920	37.240	35.126	31,427
2022-11-17	38.800	38.800	36.920	37.100	34.994	42,281
2022-11-16	40.960	40.960	38.000	38.580	36.390	49,877
2022-11-15	41.660	41.720	40.760	41.400	39.050	11,119
2022-11-14	41.000	41.520	40.380	41.520	39.164	22,676
2022-11-11	39.420	40.900	39.420	40.780	38.466	19,577
2022-11-10	39.000	39.400	37.420	39.320	37.088	28,602
2022-11-09	39.780	39.900	39.000	39.200	36.975	16,594
2022-11-08	39.440	39.900	39.300	39.600	37.353	13,241
2022-11-07	39.400	39.920	39.000	39.460	37.220	14,488
2022-11-04	38.680	39.760	38.680	39.400	37.164	11,928
2022-11-03	38.440	39.640	38.380	38.540	36.353	19,265
2022-11-02	38.920	39.080	38.140	38.660	36.466	21,623
2022-11-01	38.300	39.800	38.300	38.680	36.485	21,052
2022-10-31	38.760	38.760	38.160	38.160	35.994	10,665
2022-10-28	37.580	39.120	37.400	38.440	36.258	25,579
2022-10-27	37.900	38.480	37.600	37.620	35.485	23,954
2022-10-26	37.800	37.900	36.960	37.440	35.315	15,488
2022-10-25	38.120	38.200	36.900	37.740	35.598	25,236
2022-10-24	38.000	38.600	37.680	37.700	35.560	11,292

← NewerPage 17 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.