Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	35.800	36.300	35.450	36.200	35.410	17,493
2025-08-13	35.250	35.800	35.250	35.500	34.726	8,475
2025-08-12	35.700	35.800	35.350	35.350	34.579	23,008
2025-08-11	35.000	35.700	35.000	35.650	34.872	15,544
2025-08-08	35.000	35.350	34.900	35.000	34.237	14,311
2025-08-07	34.700	35.200	34.700	35.000	34.237	12,783
2025-08-06	35.650	35.800	34.700	34.750	33.992	36,663
2025-08-05	35.600	35.950	35.500	35.650	34.872	8,007
2025-08-04	36.000	36.050	35.450	35.600	34.824	13,441
2025-08-01	36.150	36.200	35.650	35.800	35.019	12,639
2025-07-31	35.950	37.100	35.750	36.400	35.606	32,475
2025-07-30	36.450	36.450	35.250	35.800	35.019	39,676
2025-07-29	36.650	37.000	36.400	36.400	35.606	12,063
2025-07-28	37.100	37.200	36.400	36.600	35.802	41,036
2025-07-25	37.400	37.450	36.750	37.100	36.291	11,078
2025-07-24	36.750	37.450	36.700	37.400	36.584	14,595
2025-07-23	36.700	36.950	36.550	36.550	35.753	14,365
2025-07-22	36.900	36.900	36.400	36.650	35.851	27,912
2025-07-21	37.600	37.650	36.950	36.950	36.144	36,379
2025-07-18	37.000	37.900	36.950	37.450	36.633	36,698
2025-07-17	36.700	36.800	36.450	36.700	35.900	16,034
2025-07-16	36.700	37.050	36.500	36.500	35.704	45,165
2025-07-15	36.550	37.850	36.500	36.750	35.948	55,245
2025-07-14	34.950	36.550	34.950	36.400	35.606	57,418
2025-07-11	34.800	35.700	34.600	35.200	34.432	37,689
2025-07-10	35.150	35.200	34.800	35.050	34.286	38,106
2025-07-09	35.000	35.450	34.900	35.100	34.334	17,868
2025-07-08	35.400	35.450	34.900	35.100	34.334	25,827
2025-07-07	35.500	35.500	35.100	35.350	34.579	14,304
2025-07-04	35.200	35.350	35.100	35.100	34.334	11,441
2025-07-03	35.300	35.450	35.100	35.450	34.677	12,235
2025-07-02	35.300	35.400	34.900	35.350	34.579	20,502
2025-07-01	35.950	35.950	35.150	35.250	34.481	27,377
2025-06-30	36.150	36.400	35.950	35.950	35.166	13,746
2025-06-27	36.150	36.150	35.700	35.800	35.019	25,540
2025-06-26	35.950	36.300	35.950	35.950	35.166	15,421
2025-06-25	36.350	36.550	35.950	36.050	35.264	7,308
2025-06-24	36.700	36.800	36.050	36.350	35.557	22,202
2025-06-23	36.300	36.350	36.000	36.200	35.410	12,751
2025-06-20	35.900	36.400	35.900	36.300	35.508	22,601
2025-06-19	35.350	36.050	35.300	35.900	35.117	16,481
2025-06-18	35.800	35.850	35.150	35.600	34.824	22,639
2025-06-17	35.350	35.800	35.150	35.750	34.970	28,532
2025-06-16	34.300	35.900	34.300	35.500	34.726	24,139
2025-06-13	34.300	34.500	34.100	34.450	33.699	16,832
2025-06-12	35.100	35.150	34.700	34.700	33.943	24,110
2025-06-11	35.100	35.550	35.100	35.250	34.481	16,785
2025-06-10	35.550	35.650	35.100	35.250	34.481	14,960
2025-06-09	35.500	35.750	35.250	35.400	34.628	15,721
2025-06-06	35.500	35.600	35.150	35.300	34.530	13,936
2025-06-05	35.250	36.200	35.250	35.600	34.824	33,795
2025-06-04	35.150	35.700	34.800	35.000	34.237	26,465
2025-06-03	35.600	35.800	35.050	35.050	34.286	21,421
2025-06-02	34.750	35.900	34.700	35.850	35.068	28,967
2025-05-30	34.850	35.100	34.550	34.750	33.992	20,751
2025-05-29	34.750	35.000	34.550	34.950	34.188	13,259
2025-05-28	34.800	35.050	34.500	34.550	33.796	22,076
2025-05-27	34.650	35.200	34.400	34.900	34.139	38,820
2025-05-26	33.400	36.150	33.150	34.950	34.188	106,064
2025-05-23	31.300	32.900	31.300	32.400	31.693	38,356

← NewerPage 6 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.