Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	31.300	32.900	31.300	32.400	31.693	38,356
2025-05-22	31.100	31.500	31.050	31.450	30.764	44,135
2025-05-21	31.500	31.500	31.150	31.150	30.471	15,509
2025-05-20	31.600	31.700	31.100	31.500	30.813	15,069
2025-05-19	31.600	31.650	30.900	31.450	30.764	45,629
2025-05-16	32.250	32.500	31.600	31.650	30.960	22,554
2025-05-15	32.700	32.900	32.450	32.500	31.253	20,624
2025-05-14	33.050	33.050	32.350	32.700	31.445	28,478
2025-05-13	32.600	33.050	32.400	32.800	31.542	19,694
2025-05-12	32.250	33.050	32.200	32.500	31.253	35,528
2025-05-09	31.800	32.100	31.700	31.850	30.628	18,530
2025-05-08	31.800	32.150	31.700	31.800	30.580	17,719
2025-05-07	31.500	31.700	31.400	31.700	30.484	11,939
2025-05-06	32.100	32.100	31.350	31.650	30.436	13,600
2025-05-05	32.300	32.900	32.100	32.150	30.917	22,861
2025-05-02	30.850	32.500	30.800	32.450	31.205	30,701
2025-04-30	31.050	31.050	30.250	30.400	29.234	62,545
2025-04-29	30.600	31.100	30.500	30.600	29.426	20,303
2025-04-28	32.050	32.100	30.600	30.600	29.426	37,316
2025-04-25	31.750	32.100	31.650	32.000	30.772	16,846
2025-04-24	32.100	32.400	31.500	31.900	30.676	24,348
2025-04-23	31.050	31.700	30.750	31.600	30.388	37,427
2025-04-22	30.000	30.800	29.350	30.750	29.570	39,307
2025-04-17	30.100	30.250	29.950	30.150	28.993	34,316
2025-04-16	31.400	31.400	30.150	30.350	29.186	30,505
2025-04-15	31.650	31.750	31.200	31.550	30.340	33,900
2025-04-14	31.900	32.200	31.500	31.650	30.436	21,872
2025-04-11	31.750	32.000	30.500	31.250	30.051	25,906
2025-04-10	33.100	33.150	30.900	31.200	30.003	37,299
2025-04-09	30.000	30.350	29.600	30.350	29.186	28,068
2025-04-08	30.000	30.650	29.750	30.550	29.378	32,482
2025-04-07	27.800	30.350	27.000	29.250	28.128	53,810
2025-04-04	31.350	31.450	29.550	30.100	28.945	54,353
2025-04-03	31.400	32.100	31.150	31.600	30.388	27,525
2025-04-02	32.300	32.300	31.700	31.850	30.628	14,790
2025-04-01	32.050	32.500	32.050	32.350	31.109	13,884
2025-03-31	32.600	32.650	32.000	32.300	31.061	36,910
2025-03-28	33.350	33.750	32.850	33.050	31.782	13,150
2025-03-27	33.300	33.550	33.000	33.550	32.263	25,738
2025-03-26	33.900	34.100	33.600	33.600	32.311	16,654
2025-03-25	33.650	34.100	33.650	34.100	32.792	11,617
2025-03-24	33.900	34.100	33.400	33.600	32.311	11,520
2025-03-21	33.900	33.900	33.350	33.800	32.503	19,263
2025-03-20	33.950	34.100	33.500	33.750	32.455	18,744
2025-03-19	33.800	34.000	33.550	33.950	32.648	9,846
2025-03-18	34.100	34.700	33.750	33.900	32.599	25,144
2025-03-17	33.650	34.150	33.650	34.150	32.840	16,757
2025-03-14	33.700	34.000	33.450	33.550	32.263	10,924
2025-03-13	33.200	34.200	33.200	33.650	32.359	29,926
2025-03-12	32.600	33.200	32.550	33.200	31.926	16,627
2025-03-11	33.000	33.200	32.300	32.450	31.205	26,701
2025-03-10	33.550	33.750	32.700	32.900	31.638	26,056
2025-03-07	32.750	33.400	32.700	33.400	32.119	39,004
2025-03-06	32.850	33.200	32.650	32.750	31.494	28,122
2025-03-05	33.100	33.400	32.750	32.750	31.494	22,577
2025-03-04	33.700	33.750	32.600	32.800	31.542	64,921
2025-03-03	34.300	34.450	33.850	33.900	32.599	46,803
2025-02-28	34.450	34.450	33.950	34.050	32.744	41,586
2025-02-27	34.550	34.600	33.950	34.500	33.176	40,689
2025-02-26	35.450	35.500	34.650	34.650	33.321	25,561

← NewerPage 7 of 22 · 1,281 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.