Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	38.000	38.420	37.460	37.720	35.579	13,264
2022-10-20	38.480	38.520	37.920	38.120	35.957	8,361
2022-10-19	38.180	38.720	37.800	38.300	36.126	13,823
2022-10-18	37.800	38.080	37.440	37.980	35.824	23,655
2022-10-17	36.480	37.240	36.200	37.140	35.032	21,055
2022-10-14	37.420	37.600	36.020	36.020	33.976	16,931
2022-10-13	36.100	37.060	35.900	36.640	34.561	11,182
2022-10-12	36.580	36.580	35.720	36.100	34.051	23,865
2022-10-11	37.000	37.200	36.420	36.580	34.504	14,076
2022-10-10	37.000	37.140	36.800	36.820	34.730	10,892
2022-10-07	37.600	38.300	37.280	37.280	35.164	11,937
2022-10-06	39.020	39.020	37.760	37.880	35.730	11,214
2022-10-05	38.780	38.900	37.980	38.700	36.504	19,854
2022-10-04	38.220	39.100	37.960	38.720	36.522	13,709
2022-10-03	37.940	38.180	37.040	37.720	35.579	11,913
2022-09-30	38.500	39.460	38.020	38.180	36.013	26,218
2022-09-29	38.000	38.260	36.880	38.260	36.089	23,957
2022-09-28	37.500	37.760	36.520	37.720	35.579	13,197
2022-09-27	37.460	38.280	37.280	37.540	35.409	16,824
2022-09-26	37.520	38.080	37.340	37.820	35.674	17,591
2022-09-23	39.560	39.740	37.480	37.880	35.730	39,220
2022-09-22	39.260	40.100	39.200	39.680	37.428	13,923
2022-09-21	40.700	41.100	39.780	39.960	37.692	21,712
2022-09-20	41.080	41.280	40.200	40.820	38.503	18,988
2022-09-19	40.840	41.420	40.200	41.060	38.730	16,584
2022-09-16	41.380	41.400	40.320	40.600	38.296	15,183
2022-09-15	41.020	41.640	40.800	41.560	39.201	19,113
2022-09-14	41.600	41.980	40.740	40.980	38.654	25,769
2022-09-13	43.480	43.480	41.500	41.500	39.145	28,813
2022-09-12	42.960	43.260	42.520	43.140	40.692	20,401
2022-09-09	42.320	42.980	42.320	42.520	40.107	22,749
2022-09-08	42.980	42.980	42.160	42.380	39.975	17,166
2022-09-07	42.620	42.940	41.920	42.480	40.069	12,463
2022-09-06	42.500	43.280	42.480	42.640	40.220	16,737
2022-09-05	42.300	43.000	42.220	42.460	40.050	13,616
2022-09-02	42.440	43.520	42.160	43.280	40.824	33,163
2022-09-01	43.380	43.500	41.860	42.160	39.767	28,775
2022-08-31	43.440	44.440	43.000	43.780	41.295	24,198
2022-08-30	45.000	45.020	43.260	43.440	40.975	35,316
2022-08-29	43.500	45.080	43.140	44.700	42.163	23,729
2022-08-26	43.720	44.400	43.620	43.920	41.427	18,934
2022-08-25	43.800	43.840	42.740	43.200	40.748	25,642
2022-08-24	45.300	45.300	43.380	43.800	41.314	28,568
2022-08-23	44.900	45.560	44.660	45.260	42.691	17,522
2022-08-22	46.800	46.800	44.620	44.980	42.427	26,318
2022-08-19	48.360	48.360	46.620	46.740	44.087	22,465
2022-08-18	51.800	51.800	47.420	48.300	45.559	49,137
2022-08-17	50.300	50.700	47.800	48.300	45.559	27,400
2022-08-16	50.600	50.600	49.580	50.200	47.351	12,395
2022-08-15	51.150	51.450	49.720	50.250	47.398	11,089
2022-08-12	50.400	51.000	49.740	50.800	47.917	15,288
2022-08-11	49.100	50.400	48.600	49.880	47.049	39,163
2022-08-10	48.200	49.160	47.980	48.900	46.125	14,853
2022-08-09	47.920	48.640	47.740	48.580	45.823	15,088
2022-08-08	47.620	47.840	46.680	47.640	44.936	11,709
2022-08-05	48.400	48.400	47.080	47.120	44.446	8,702
2022-08-04	48.460	48.940	47.800	48.280	45.540	6,490
2022-08-03	46.400	48.460	46.400	48.460	45.710	11,342
2022-08-02	48.000	48.000	46.300	46.720	44.068	13,291
2022-08-01	48.000	48.620	47.700	47.780	45.068	12,839

← NewerPage 18 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.