Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	27.200	27.250	26.400	26.600	26.020	40,516
2026-02-02	26.550	27.250	26.450	27.150	26.558	24,798
2026-01-30	26.800	26.900	26.450	26.750	26.167	35,178
2026-01-29	27.400	27.400	26.600	26.800	26.215	36,316
2026-01-28	26.550	27.150	26.450	27.150	26.558	36,692
2026-01-27	26.850	26.900	26.600	26.700	26.118	26,645
2026-01-26	27.300	27.350	26.700	26.850	26.264	46,857
2026-01-23	27.050	27.250	26.900	27.200	26.607	42,490
2026-01-22	27.050	27.350	26.950	27.150	26.558	35,217
2026-01-21	26.200	26.750	26.000	26.700	26.118	46,039
2026-01-20	26.450	26.750	26.200	26.200	25.629	72,897
2026-01-19	27.000	27.100	26.600	26.600	26.020	53,038
2026-01-16	27.350	27.400	27.000	27.200	26.607	43,608
2026-01-15	27.900	28.000	27.350	27.350	26.753	56,853
2026-01-14	28.800	28.800	27.750	27.750	27.145	99,377
2026-01-13	28.500	28.800	28.350	28.800	28.172	29,126
2026-01-12	28.650	28.800	28.250	28.500	27.878	28,475
2026-01-09	28.300	28.900	27.800	28.750	28.123	94,876
2026-01-08	28.950	28.950	28.300	28.300	27.683	52,129
2026-01-07	29.500	29.600	28.700	29.100	28.465	71,302
2026-01-06	29.800	29.900	29.400	29.400	28.759	22,358
2026-01-05	30.000	30.350	29.350	29.700	29.052	41,125
2026-01-02	30.100	30.500	29.800	29.900	29.248	31,021
2025-12-31	29.950	30.000	29.750	30.000	29.346	16,570
2025-12-30	29.800	30.200	29.700	29.900	29.248	43,876
2025-12-29	29.800	29.950	29.500	29.850	29.199	28,928
2025-12-24	29.300	29.750	29.300	29.700	29.052	17,273
2025-12-23	29.600	29.700	29.350	29.400	28.759	21,429
2025-12-22	29.500	29.650	29.200	29.500	28.857	24,733
2025-12-19	29.450	29.500	29.000	29.450	28.808	24,057
2025-12-18	29.100	29.650	29.000	29.650	29.003	27,131
2025-12-17	29.300	29.500	28.750	29.200	28.563	40,112
2025-12-16	29.350	29.650	29.250	29.250	28.612	18,266
2025-12-15	29.500	29.750	29.400	29.450	28.808	21,916
2025-12-12	29.650	30.000	29.450	29.450	28.808	15,210
2025-12-11	29.550	29.750	29.450	29.600	28.954	21,694
2025-12-10	29.900	29.950	29.550	29.550	28.906	27,208
2025-12-09	30.050	30.250	29.850	29.900	29.248	25,428
2025-12-08	30.550	30.550	29.900	30.050	29.395	44,783
2025-12-05	30.900	31.050	30.500	30.550	29.884	28,752
2025-12-04	30.600	30.850	30.350	30.850	30.177	18,938
2025-12-03	30.100	30.850	30.050	30.400	29.737	33,732
2025-12-02	30.650	30.850	30.050	30.100	29.444	22,761
2025-12-01	31.200	31.250	30.750	30.750	30.079	30,496
2025-11-28	31.100	31.450	30.850	31.250	30.568	18,389
2025-11-27	31.000	31.200	30.750	31.100	30.422	30,469
2025-11-26	31.200	31.200	30.550	30.900	30.226	16,991
2025-11-25	29.700	31.100	29.600	31.000	30.324	73,530
2025-11-24	30.100	30.250	29.650	29.750	29.101	36,533
2025-11-21	29.800	30.150	29.700	30.000	29.346	19,818
2025-11-20	30.600	30.600	29.800	29.800	29.150	27,113
2025-11-19	29.550	30.350	29.550	30.300	29.639	22,383
2025-11-18	29.750	29.900	29.450	29.700	29.052	24,654
2025-11-17	30.500	30.600	29.950	30.050	29.395	21,551
2025-11-14	30.900	31.100	30.150	30.450	29.786	35,721
2025-11-13	31.350	31.650	30.850	30.900	30.226	18,581
2025-11-12	30.900	31.600	30.650	31.350	30.666	27,662
2025-11-11	30.400	30.950	30.400	30.950	30.275	14,251
2025-11-10	30.500	30.950	30.200	30.400	29.737	20,639
2025-11-07	30.650	30.650	30.000	30.350	29.688	27,225

← NewerPage 4 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.