Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	56.000	57.250	56.000	57.200	53.954	28,174
2022-02-08	54.950	55.600	54.350	55.600	52.444	15,178
2022-02-07	54.250	55.350	54.250	54.700	51.595	25,350
2022-02-04	54.900	54.900	52.300	54.000	50.935	47,185
2022-02-03	56.500	56.500	54.600	54.600	51.501	39,737
2022-02-02	57.250	58.650	56.500	56.700	53.482	65,287
2022-02-01	54.250	56.900	53.600	56.900	53.671	57,324
2022-01-31	52.500	53.600	52.000	53.600	50.558	43,451
2022-01-28	52.400	52.400	50.750	51.900	48.954	40,049
2022-01-27	53.600	53.850	52.400	52.400	49.426	53,856
2022-01-26	54.000	55.300	53.700	54.600	51.501	30,910
2022-01-25	52.550	53.800	52.300	53.700	50.652	34,023
2022-01-24	55.000	55.350	52.200	52.200	49.237	42,210
2022-01-21	55.800	56.150	54.900	55.350	52.209	43,393
2022-01-20	55.100	56.800	55.100	56.450	53.246	35,070
2022-01-19	55.000	55.800	54.900	55.150	52.020	38,377
2022-01-18	55.600	55.800	54.350	54.500	51.407	28,565
2022-01-17	56.100	56.950	55.900	55.900	52.727	22,684
2022-01-14	55.950	56.150	55.400	55.900	52.727	21,964
2022-01-13	56.350	56.350	55.350	56.000	52.822	20,788
2022-01-12	55.400	57.150	55.400	56.000	52.822	36,329
2022-01-11	55.000	55.750	54.750	55.150	52.020	30,972
2022-01-10	53.800	54.900	53.150	54.850	51.737	25,967
2022-01-07	53.700	54.300	53.400	53.800	50.747	18,557
2022-01-06	53.600	54.250	52.750	53.700	50.652	34,074
2022-01-05	54.950	55.700	53.900	54.350	51.265	27,055
2022-01-04	56.150	57.350	54.550	54.800	51.690	44,544
2022-01-03	55.000	56.000	55.000	55.850	52.680	24,194
2021-12-31	53.650	54.800	53.650	54.800	51.690	10,119
2021-12-30	53.200	54.100	53.200	53.650	50.605	37,238
2021-12-29	53.400	55.350	52.800	53.100	50.086	50,697
2021-12-28	52.150	52.500	51.700	52.200	49.237	33,341
2021-12-27	51.500	52.400	51.200	52.400	49.426	18,288
2021-12-24	50.550	51.750	50.550	51.300	48.388	21,086
2021-12-23	49.720	51.250	48.520	50.550	47.681	94,021
2021-12-22	50.900	52.300	50.900	51.200	48.294	51,163
2021-12-21	49.760	51.300	49.600	51.200	48.294	48,679
2021-12-20	49.500	49.920	48.800	49.580	46.766	99,124
2021-12-17	50.400	51.300	50.150	51.000	48.105	30,242
2021-12-16	51.500	52.000	50.700	50.750	47.870	41,323
2021-12-15	51.500	51.500	50.750	51.000	48.105	24,493
2021-12-14	51.400	51.450	50.650	51.050	48.153	23,851
2021-12-13	51.950	52.450	50.800	51.000	48.105	37,336
2021-12-10	51.000	51.600	50.850	51.500	48.577	16,563
2021-12-09	51.900	52.200	51.100	51.100	48.200	18,954
2021-12-08	51.650	52.150	50.800	51.650	48.719	33,193
2021-12-07	50.900	52.750	50.500	51.800	48.860	47,246
2021-12-06	48.780	50.600	48.640	50.600	47.728	45,596
2021-12-03	49.820	50.300	48.460	48.620	45.861	62,186
2021-12-02	47.560	49.720	47.100	49.320	46.521	101,531
2021-12-01	47.000	48.800	47.000	48.180	45.446	32,017
2021-11-30	46.800	47.620	46.300	46.940	44.276	55,284
2021-11-29	47.240	48.720	47.240	47.560	44.861	69,802
2021-11-26	49.800	49.800	46.200	46.780	44.125	153,388
2021-11-25	51.150	51.550	50.750	51.100	48.200	14,527
2021-11-24	50.600	51.300	50.100	51.100	48.200	35,469
2021-11-23	51.300	52.350	50.150	50.150	47.304	56,318
2021-11-22	49.000	51.500	48.700	51.100	48.200	80,434
2021-11-19	49.800	50.750	48.260	49.240	46.445	53,298
2021-11-18	51.200	51.400	50.000	50.400	47.540	32,384

← NewerPage 21 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.