Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	36.000	36.000	34.950	35.100	33.753	43,979
2025-02-24	36.700	36.900	35.650	35.900	34.523	17,741
2025-02-21	36.500	36.900	36.150	36.800	35.388	23,456
2025-02-20	37.350	37.800	35.250	35.900	34.523	74,882
2025-02-19	36.600	37.050	36.500	36.800	35.388	25,203
2025-02-18	37.050	37.200	36.600	36.900	35.484	14,967
2025-02-17	37.400	37.400	36.800	37.100	35.677	31,690
2025-02-14	37.500	37.550	37.200	37.400	35.965	17,784
2025-02-13	37.550	38.100	37.250	37.700	36.254	18,407
2025-02-12	37.000	37.300	36.750	37.250	35.821	14,268
2025-02-11	37.600	37.950	36.800	37.000	35.581	13,654
2025-02-10	37.700	37.750	37.300	37.700	36.254	6,682
2025-02-07	38.000	38.050	37.450	37.600	36.157	9,270
2025-02-06	38.200	38.400	37.850	37.950	36.494	5,434
2025-02-05	38.750	38.750	37.800	38.150	36.686	5,969
2025-02-04	38.000	38.850	37.750	38.600	37.119	9,804
2025-02-03	37.550	38.000	37.350	37.900	36.446	8,946
2025-01-31	37.750	38.550	37.600	38.550	37.071	16,753
2025-01-30	37.500	38.000	37.500	37.650	36.206	5,222
2025-01-29	37.400	37.700	37.300	37.300	35.869	4,486
2025-01-28	37.100	37.750	37.000	37.650	36.206	7,894
2025-01-27	38.000	38.200	36.900	37.100	35.677	12,798
2025-01-24	38.200	38.600	38.150	38.600	37.119	8,484
2025-01-23	38.350	38.800	38.000	38.350	36.879	12,825
2025-01-22	38.000	38.650	38.000	38.350	36.879	13,048
2025-01-21	36.500	38.000	36.200	38.000	36.542	19,781
2025-01-20	36.450	36.550	36.200	36.450	35.052	10,036
2025-01-17	36.500	36.800	36.350	36.400	35.004	10,273
2025-01-16	37.450	37.500	36.400	36.450	35.052	50,600
2025-01-15	36.250	37.400	35.950	37.200	35.773	59,394
2025-01-14	37.700	37.850	35.950	36.000	34.619	32,848
2025-01-13	37.850	37.900	37.300	37.550	36.109	19,837
2025-01-10	39.200	39.350	38.050	38.100	36.638	9,409
2025-01-09	39.150	39.450	39.000	39.100	37.600	5,025
2025-01-08	39.100	39.250	38.550	39.250	37.744	10,473
2025-01-07	39.500	39.700	39.150	39.150	37.648	8,805
2025-01-06	39.600	39.850	39.300	39.400	37.888	12,513
2025-01-03	40.000	40.350	39.500	39.500	37.985	9,424
2025-01-02	39.550	40.150	39.300	39.950	38.417	16,644
2024-12-31	38.600	39.400	38.600	39.400	37.888	11,259
2024-12-30	38.950	39.400	38.750	38.850	37.360	17,079
2024-12-27	39.000	39.050	38.600	39.000	37.504	8,616
2024-12-24	38.600	39.350	38.600	39.050	37.552	7,566
2024-12-23	38.750	38.800	38.550	38.800	37.311	7,160
2024-12-20	38.900	39.000	38.300	38.700	37.215	9,585
2024-12-19	37.750	38.950	37.750	38.950	37.456	17,973
2024-12-18	37.600	38.600	37.450	38.400	36.927	12,461
2024-12-17	37.550	38.250	37.550	37.550	36.109	13,913
2024-12-16	37.600	38.050	37.300	37.800	36.350	12,206
2024-12-13	37.500	38.200	37.500	37.700	36.254	26,783
2024-12-12	38.000	38.150	37.500	37.600	36.157	11,999
2024-12-11	37.100	38.250	37.100	38.050	36.590	11,884
2024-12-10	37.700	37.750	37.250	37.350	35.917	10,288
2024-12-09	38.150	38.500	37.850	37.900	36.446	19,043
2024-12-06	38.200	38.350	38.000	38.200	36.734	17,408
2024-12-05	37.950	38.150	37.750	38.100	36.638	7,665
2024-12-04	37.500	38.150	37.500	37.950	36.494	10,767
2024-12-03	37.250	38.350	37.200	37.650	36.206	16,043
2024-12-02	36.500	37.200	36.050	37.100	35.677	41,426
2024-11-29	37.250	37.250	36.550	36.800	35.388	49,756

← NewerPage 8 of 22 · 1,284 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.