Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	51.350	52.000	50.800	51.650	48.719	27,192
2022-05-05	52.100	52.700	51.350	51.850	48.907	25,055
2022-05-04	53.200	53.500	51.150	51.150	48.247	18,075
2022-05-03	53.500	54.100	52.900	53.000	49.992	16,252
2022-05-02	52.350	53.500	51.700	53.000	49.992	12,400
2022-04-29	53.300	54.300	52.400	52.900	49.898	12,832
2022-04-28	52.500	53.450	51.850	53.050	50.039	23,004
2022-04-27	53.100	53.550	52.450	52.450	49.473	22,653
2022-04-26	53.650	53.700	52.800	53.100	50.086	12,221
2022-04-25	52.600	54.000	51.900	52.950	49.945	18,950
2022-04-22	53.350	54.350	52.900	53.050	50.039	10,649
2022-04-21	52.900	55.000	52.900	54.450	51.360	21,955
2022-04-20	53.800	53.800	52.200	52.900	49.898	17,045
2022-04-19	53.450	54.050	53.050	53.200	50.181	15,527
2022-04-14	53.800	54.250	53.400	53.950	50.888	15,805
2022-04-13	52.550	53.600	52.550	53.500	50.464	31,669
2022-04-12	53.000	53.450	52.350	53.000	49.992	17,628
2022-04-11	53.900	54.700	53.750	53.900	50.841	15,859
2022-04-08	52.100	54.000	52.100	53.800	50.747	31,588
2022-04-07	52.100	53.250	51.750	52.000	49.049	35,944
2022-04-06	52.800	53.150	51.850	52.300	49.332	35,168
2022-04-05	54.050	54.400	52.850	52.850	49.850	21,098
2022-04-04	54.950	54.950	53.250	54.050	50.982	21,362
2022-04-01	54.900	56.400	54.200	54.750	51.643	33,634
2022-03-31	56.200	56.200	54.700	55.000	51.878	34,897
2022-03-30	57.500	57.550	55.200	56.000	52.822	67,741
2022-03-29	58.550	59.000	58.200	58.750	55.416	16,820
2022-03-28	57.100	59.100	57.100	58.150	54.850	25,294
2022-03-25	57.600	58.400	57.200	57.250	54.001	18,542
2022-03-24	58.400	58.500	57.700	58.100	54.803	16,867
2022-03-23	59.250	59.250	57.550	58.100	54.803	27,090
2022-03-22	59.800	59.850	58.650	58.850	55.510	27,509
2022-03-21	59.350	59.750	58.200	59.600	56.217	36,141
2022-03-18	57.750	59.150	57.500	59.050	55.699	31,228
2022-03-17	59.300	59.750	57.550	58.600	55.274	22,456
2022-03-16	58.450	60.300	58.050	59.200	55.840	44,068
2022-03-15	55.800	57.900	54.850	57.250	54.001	31,936
2022-03-14	57.500	58.900	56.500	56.500	53.293	36,257
2022-03-11	55.300	57.750	55.300	56.900	53.671	38,145
2022-03-10	54.800	56.300	54.150	55.550	52.397	46,266
2022-03-09	53.000	54.800	53.000	54.800	51.690	51,830
2022-03-08	50.500	53.550	49.940	52.750	49.756	105,149
2022-03-07	46.580	51.200	45.040	50.900	48.011	83,109
2022-03-04	50.950	50.950	47.820	47.820	45.106	59,566
2022-03-03	54.950	55.000	51.400	51.400	48.483	53,691
2022-03-02	54.250	56.000	53.750	54.000	50.935	66,491
2022-03-01	57.900	58.300	54.600	54.600	51.501	40,989
2022-02-28	56.750	57.750	55.900	57.600	54.331	29,206
2022-02-25	56.550	58.450	56.200	58.200	54.897	30,028
2022-02-24	55.000	56.100	54.050	55.900	52.727	52,602
2022-02-23	58.950	60.450	57.050	57.050	53.812	44,596
2022-02-22	57.050	59.000	56.550	58.500	55.180	40,330
2022-02-21	58.500	59.150	57.850	57.900	54.614	56,773
2022-02-18	59.250	59.500	57.100	57.150	53.906	101,099
2022-02-17	56.250	61.300	54.200	61.300	57.821	134,509
2022-02-16	55.900	57.000	55.600	56.150	52.963	36,027
2022-02-15	54.400	55.600	54.400	55.600	52.444	30,190
2022-02-14	54.450	55.100	53.350	54.550	51.454	31,280
2022-02-11	56.900	57.350	56.300	56.650	53.435	23,750
2022-02-10	57.200	58.200	55.750	56.950	53.718	29,182

← NewerPage 20 of 22 · 1,285 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.