Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	46.980	48.600	46.840	48.000	45.276	13,202
2022-07-28	47.000	47.220	45.800	46.400	43.767	10,866
2022-07-27	47.620	47.800	46.920	47.000	44.333	6,632
2022-07-26	48.000	48.020	47.440	47.620	44.917	13,241
2022-07-25	48.300	48.940	47.880	48.220	45.483	12,714
2022-07-22	49.100	49.100	48.140	48.300	45.559	5,300
2022-07-21	49.360	49.400	48.620	48.800	46.030	7,119
2022-07-20	48.980	49.360	48.780	49.360	46.559	15,565
2022-07-19	47.500	48.720	47.200	48.700	45.936	18,389
2022-07-18	47.600	48.100	47.220	48.080	45.351	6,297
2022-07-15	46.700	47.560	46.340	47.220	44.540	7,149
2022-07-14	46.400	46.780	46.060	46.480	43.842	11,012
2022-07-13	47.300	47.580	46.020	46.540	43.899	11,765
2022-07-12	47.000	48.160	46.800	47.520	44.823	22,317
2022-07-11	47.740	47.800	46.760	47.400	44.710	12,217
2022-07-08	46.600	48.040	46.600	47.780	45.068	16,600
2022-07-07	46.100	47.000	46.100	46.800	44.144	9,515
2022-07-06	45.980	46.720	45.600	46.220	43.597	14,519
2022-07-05	46.000	46.180	44.760	45.160	42.597	19,079
2022-07-04	45.200	46.360	45.160	45.800	43.201	17,331
2022-07-01	45.060	46.080	45.020	45.600	43.012	8,811
2022-06-30	45.000	46.000	45.000	45.820	43.219	18,074
2022-06-29	46.980	46.980	45.480	45.480	42.899	14,481
2022-06-28	47.320	47.680	46.860	47.020	44.351	11,246
2022-06-27	47.500	47.780	47.000	47.260	44.578	10,801
2022-06-24	47.000	47.380	46.660	47.000	44.333	12,378
2022-06-23	46.400	47.080	46.160	46.160	43.540	10,963
2022-06-22	46.500	46.840	45.820	46.440	43.804	10,878
2022-06-21	47.320	47.760	46.500	46.660	44.012	15,372
2022-06-20	45.920	47.240	45.580	46.960	44.295	15,823
2022-06-17	43.780	45.860	43.600	45.720	43.125	22,960
2022-06-16	46.520	46.580	43.880	43.880	41.390	30,806
2022-06-15	45.200	47.180	45.200	46.080	43.465	19,350
2022-06-14	46.000	46.500	45.120	45.120	42.559	24,383
2022-06-13	46.240	46.980	45.460	45.480	42.899	32,427
2022-06-10	48.480	48.480	46.900	47.040	44.370	25,515
2022-06-09	49.380	49.560	48.380	48.440	45.691	25,495
2022-06-08	51.600	51.950	49.300	49.380	46.577	36,243
2022-06-07	50.250	51.650	50.250	51.550	48.624	23,808
2022-06-06	50.700	51.400	50.350	50.450	47.587	17,008
2022-06-03	50.000	51.200	50.000	50.250	47.398	18,853
2022-06-02	50.100	50.300	49.600	49.940	47.106	10,895
2022-06-01	49.080	50.300	48.900	49.780	46.955	17,177
2022-05-31	51.000	51.100	48.580	48.980	46.200	68,148
2022-05-30	49.980	51.000	49.260	51.000	48.105	33,058
2022-05-27	48.480	49.340	48.140	49.340	46.540	19,806
2022-05-26	46.760	48.240	46.760	48.240	45.502	11,659
2022-05-25	47.900	47.940	46.100	46.880	44.219	25,080
2022-05-24	48.480	48.860	47.520	47.680	44.974	16,921
2022-05-23	48.360	48.920	48.340	48.720	45.955	12,801
2022-05-20	49.000	49.340	48.240	48.240	45.502	23,657
2022-05-19	50.050	50.050	47.540	48.280	45.540	37,472
2022-05-18	50.350	51.000	49.700	50.700	47.823	16,079
2022-05-17	49.300	50.550	49.300	49.900	47.068	19,600
2022-05-16	48.540	49.360	48.360	49.140	46.351	9,001
2022-05-13	48.200	49.520	48.140	48.880	46.106	15,585
2022-05-12	49.000	49.000	47.740	48.400	45.653	23,477
2022-05-11	50.150	50.500	49.020	49.380	46.577	24,995
2022-05-10	50.000	51.200	49.260	50.050	47.209	24,752
2022-05-09	50.900	51.800	49.400	49.400	46.596	27,098

← NewerPage 19 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.