Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.600	30.850	30.300	30.600	29.933	32,839
2026-04-29	31.000	31.000	30.600	30.650	29.982	18,067
2026-04-28	30.500	31.100	30.250	30.900	30.226	44,049
2026-04-27	29.150	31.100	29.150	30.450	29.786	47,436
2026-04-24	29.450	29.800	28.700	28.750	28.123	34,138
2026-04-23	30.650	30.900	29.350	29.650	29.003	79,603
2026-04-22	30.200	30.250	29.700	29.950	29.297	29,716
2026-04-21	30.350	30.750	30.150	30.400	29.737	26,211
2026-04-20	30.350	30.650	30.000	30.200	29.541	50,213
2026-04-17	29.800	30.600	29.700	30.450	29.786	46,142
2026-04-16	29.550	29.950	29.250	29.850	29.199	45,035
2026-04-15	29.300	29.800	29.250	29.400	28.759	34,859
2026-04-14	28.000	29.750	28.000	29.350	28.710	67,642
2026-04-13	28.200	28.350	27.900	28.000	27.389	39,135
2026-04-10	27.850	28.550	27.850	28.350	27.732	33,270
2026-04-09	27.700	27.900	27.300	27.550	26.949	32,724
2026-04-08	27.950	28.000	27.600	27.600	26.998	34,319
2026-04-07	27.100	27.900	27.000	27.100	26.509	64,421
2026-04-02	26.300	26.800	26.150	26.600	26.020	18,303
2026-04-01	26.400	26.750	26.400	26.500	25.922	31,912
2026-03-31	25.950	26.200	25.850	26.050	25.482	29,717
2026-03-30	25.100	25.850	25.050	25.700	25.139	30,640
2026-03-27	25.800	25.850	25.100	25.200	24.650	42,293
2026-03-26	26.000	26.000	25.600	25.850	25.286	25,290
2026-03-25	25.300	26.200	25.300	25.950	25.384	33,021
2026-03-24	25.100	25.400	24.750	25.150	24.601	28,408
2026-03-23	23.800	25.250	23.700	24.900	24.357	73,553
2026-03-20	24.900	24.900	24.350	24.350	23.819	59,254
2026-03-19	24.700	24.950	24.550	24.700	24.161	34,540
2026-03-18	25.100	25.300	24.850	25.050	24.504	51,660
2026-03-17	25.150	25.350	25.050	25.200	24.650	30,623
2026-03-16	25.550	25.550	25.050	25.200	24.650	31,011
2026-03-13	25.500	25.650	25.250	25.400	24.846	36,713
2026-03-12	25.600	25.850	25.450	25.750	25.188	39,703
2026-03-11	25.750	25.900	25.600	25.600	25.042	28,274
2026-03-10	26.400	26.400	25.600	25.850	25.286	47,008
2026-03-09	26.000	26.400	25.800	25.950	25.384	32,767
2026-03-06	26.600	26.800	26.200	26.500	25.922	33,922
2026-03-05	26.300	26.550	26.150	26.450	25.873	24,196
2026-03-04	26.000	26.650	25.900	26.400	25.824	26,006
2026-03-03	26.500	26.500	25.850	25.950	25.384	45,505
2026-03-02	26.450	27.050	26.150	26.700	26.118	39,082
2026-02-27	26.950	27.350	26.750	27.250	26.656	39,042
2026-02-26	26.500	26.900	26.200	26.900	26.313	21,612
2026-02-25	26.850	27.000	26.350	26.400	25.824	42,602
2026-02-24	25.850	27.150	25.850	26.850	26.264	45,939
2026-02-23	25.750	26.300	25.700	25.900	25.335	72,963
2026-02-20	26.200	26.400	25.700	25.750	25.188	102,084
2026-02-19	26.350	27.050	25.600	26.450	25.873	130,418
2026-02-18	27.050	27.300	26.700	27.050	26.460	40,815
2026-02-17	26.550	26.950	26.550	26.850	26.264	30,620
2026-02-16	27.000	27.100	26.450	26.600	26.020	30,507
2026-02-13	26.600	26.900	26.450	26.700	26.118	47,764
2026-02-12	26.950	27.150	26.550	26.700	26.118	48,288
2026-02-11	27.350	27.350	26.900	26.950	26.362	25,167
2026-02-10	27.500	27.550	27.150	27.350	26.753	33,527
2026-02-09	27.750	27.750	27.250	27.450	26.851	37,513
2026-02-06	27.450	27.800	27.050	27.650	27.047	31,949
2026-02-05	27.500	27.600	27.000	27.550	26.949	52,850
2026-02-04	26.600	27.500	26.600	27.400	26.802	40,104

← NewerPage 3 of 5 · 254 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.