Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.950	38.350	37.950	38.100	38.100	18,807
2026-07-23	38.900	38.900	37.800	38.100	38.100	14,106
2026-07-22	38.650	39.000	38.500	38.800	38.800	14,788
2026-07-21	38.700	39.700	38.500	38.650	38.650	44,407
2026-07-20	37.600	38.800	37.300	38.800	38.800	54,054
2026-07-17	38.100	38.125	37.250	37.550	37.550	22,750
2026-07-16	37.750	38.200	37.450	38.200	38.200	31,523
2026-07-15	37.450	37.950	37.100	37.950	37.950	20,347
2026-07-14	37.000	37.600	36.750	37.550	37.550	46,331
2026-07-13	36.300	37.200	36.300	37.100	37.100	35,993
2026-07-10	36.200	36.450	35.900	36.400	36.400	19,852
2026-07-09	35.650	36.200	35.650	35.850	35.850	9,726
2026-07-08	36.000	36.350	35.400	35.650	35.650	29,660
2026-07-07	36.000	36.300	35.550	36.150	36.150	13,346
2026-07-06	36.800	37.100	36.000	36.000	36.000	34,758
2026-07-03	36.800	37.350	36.500	37.000	37.000	43,412
2026-07-02	35.250	36.650	35.250	36.500	36.500	27,775
2026-07-01	35.550	35.550	34.300	35.550	35.550	30,016
2026-06-30	36.450	36.550	35.300	35.450	35.450	27,998
2026-06-29	36.700	36.900	36.350	36.350	36.350	26,317
2026-06-26	35.500	36.500	35.500	36.500	36.500	31,151
2026-06-25	35.350	36.050	35.100	35.650	35.650	84,526
2026-06-24	35.600	35.750	35.200	35.400	35.400	14,197
2026-06-23	35.100	35.650	34.850	35.500	35.500	29,638
2026-06-22	35.550	35.600	35.050	35.350	35.350	32,428
2026-06-19	35.400	35.750	35.000	35.550	35.550	27,133
2026-06-18	35.250	35.600	34.700	35.450	35.450	42,742
2026-06-17	35.850	35.900	34.900	35.300	35.300	64,979
2026-06-16	35.300	36.250	34.750	35.550	35.550	97,573
2026-06-15	33.700	34.700	33.650	33.850	33.850	74,979
2026-06-12	32.750	33.300	32.750	33.300	33.300	55,476
2026-06-11	32.700	33.400	32.500	32.700	32.700	77,909
2026-06-10	31.000	32.850	30.950	32.850	32.850	87,284
2026-06-09	30.600	31.050	30.400	30.850	30.850	23,870
2026-06-08	30.000	30.750	29.950	30.500	30.500	22,694
2026-06-05	30.500	31.250	30.350	30.350	30.350	43,044
2026-06-04	29.850	30.600	29.850	30.500	30.500	24,179
2026-06-03	30.000	30.400	29.600	29.750	29.750	21,284
2026-06-02	30.350	30.800	29.900	30.050	30.050	41,806
2026-06-01	29.800	30.300	29.800	30.300	30.300	24,448
2026-05-29	29.600	30.300	29.600	29.650	29.650	31,317
2026-05-28	29.450	29.850	29.150	29.650	29.650	14,306
2026-05-27	29.850	30.050	29.500	29.600	29.600	17,642
2026-05-26	29.800	30.150	29.650	29.650	29.650	20,055
2026-05-25	29.550	29.800	29.350	29.700	29.700	10,261
2026-05-22	30.000	30.200	29.300	29.300	29.300	19,169
2026-05-21	29.350	30.150	29.300	29.850	29.850	19,699
2026-05-20	29.350	29.700	29.100	29.300	29.300	20,053
2026-05-19	29.650	30.100	29.100	29.200	29.200	16,114
2026-05-18	29.200	29.600	28.800	29.450	29.450	39,984
2026-05-15	29.850	30.200	29.800	29.800	29.150	22,842
2026-05-14	29.800	30.000	29.650	29.900	29.248	9,814
2026-05-13	29.550	29.900	29.300	29.550	28.906	12,468
2026-05-12	29.750	29.850	29.400	29.550	28.906	16,047
2026-05-11	29.700	30.100	29.600	29.950	29.297	32,593
2026-05-08	30.000	30.150	29.700	29.700	29.052	20,849
2026-05-07	30.350	30.850	30.200	30.200	29.541	20,652
2026-05-06	29.950	30.900	29.850	30.350	29.688	39,360
2026-05-05	30.550	30.550	29.600	29.850	29.199	32,146
2026-05-04	30.600	30.800	30.300	30.300	29.639	23,622

← NewerPage 2 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.