Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	31.250	31.300	30.600	30.750	30.079	36,575
2025-11-05	30.200	31.600	30.150	31.450	30.764	54,807
2025-11-04	30.000	31.200	30.000	30.250	29.590	89,687
2025-11-03	29.650	29.750	29.250	29.350	28.710	31,778
2025-10-31	29.950	30.000	29.550	29.750	29.101	21,106
2025-10-30	30.000	30.200	29.900	30.000	29.346	21,690
2025-10-29	30.150	30.500	30.050	30.100	29.444	17,369
2025-10-28	29.850	30.400	29.850	30.200	29.541	17,835
2025-10-27	30.300	30.600	29.900	29.900	29.248	83,421
2025-10-24	30.200	30.550	30.100	30.350	29.688	25,349
2025-10-23	29.050	31.350	28.200	30.000	29.346	101,980
2025-10-22	31.150	31.450	30.950	31.050	30.373	64,245
2025-10-21	31.000	31.400	30.650	31.200	30.520	25,733
2025-10-20	30.950	31.250	30.600	31.000	30.324	25,328
2025-10-17	30.450	30.950	29.850	30.950	30.275	47,197
2025-10-16	30.800	30.850	30.300	30.700	30.030	24,816
2025-10-15	30.800	30.850	30.700	30.800	30.128	13,980
2025-10-14	30.800	30.850	30.450	30.800	30.128	33,687
2025-10-13	30.850	31.300	30.800	31.000	30.324	28,510
2025-10-10	30.900	31.200	30.800	30.850	30.177	35,050
2025-10-09	31.450	31.450	30.900	30.900	30.226	36,278
2025-10-08	31.000	31.450	30.900	31.350	30.666	19,718
2025-10-07	31.250	31.450	30.900	30.950	30.275	34,304
2025-10-06	31.700	31.750	31.250	31.250	30.568	20,894
2025-10-03	31.750	31.950	31.250	31.650	30.960	44,036
2025-10-02	31.900	32.000	31.650	31.750	31.058	28,196
2025-10-01	32.000	32.350	31.700	31.850	31.155	31,724
2025-09-30	32.100	32.200	31.850	32.000	31.302	18,967
2025-09-29	32.000	32.400	32.000	32.000	31.302	15,073
2025-09-26	31.700	31.850	31.550	31.800	31.106	18,990
2025-09-25	31.850	32.000	31.600	31.700	31.009	17,707
2025-09-24	32.050	32.100	31.700	31.950	31.253	28,247
2025-09-23	31.900	32.750	31.900	32.150	31.449	30,434
2025-09-22	32.250	32.300	31.900	32.200	31.498	24,390
2025-09-19	32.250	32.450	32.100	32.200	31.498	49,510
2025-09-18	32.350	32.500	32.200	32.300	31.596	15,662
2025-09-17	32.600	32.700	32.200	32.350	31.644	27,894
2025-09-16	32.350	32.800	32.150	32.500	31.791	27,222
2025-09-15	32.750	33.000	32.250	32.350	31.644	68,101
2025-09-12	33.050	33.250	32.650	32.850	32.134	52,682
2025-09-11	33.200	33.400	32.900	33.050	32.329	15,148
2025-09-10	33.450	33.450	33.000	33.150	32.427	25,652
2025-09-09	33.150	33.300	32.800	33.100	32.378	16,814
2025-09-08	32.950	33.200	32.750	33.100	32.378	10,875
2025-09-05	33.300	33.300	32.900	32.950	32.231	24,588
2025-09-04	33.000	33.600	33.000	33.150	32.427	19,982
2025-09-03	33.100	33.400	32.950	33.000	32.280	20,135
2025-09-02	34.200	34.200	32.950	32.950	32.231	50,054
2025-09-01	34.100	34.300	34.100	34.150	33.405	13,895
2025-08-29	34.900	34.900	34.050	34.100	33.356	44,298
2025-08-28	34.900	35.100	34.750	34.750	33.992	22,705
2025-08-27	35.000	35.100	34.700	34.750	33.992	28,330
2025-08-26	35.350	35.400	35.050	35.050	34.286	23,891
2025-08-25	35.350	35.650	35.100	35.200	34.432	14,475
2025-08-22	34.550	35.500	34.500	35.500	34.726	40,357
2025-08-21	35.600	35.600	34.000	34.500	33.748	163,567
2025-08-20	36.650	37.100	36.300	36.700	35.900	23,666
2025-08-19	36.550	36.900	36.300	36.450	35.655	20,028
2025-08-18	36.650	37.100	36.200	36.550	35.753	24,419
2025-08-15	36.300	36.600	36.200	36.200	35.410	14,065

← NewerPage 5 of 22 · 1,283 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.