Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	37.650	38.000	36.800	37.400	35.965	22,550
2024-11-27	38.350	38.350	37.650	38.000	36.542	10,983
2024-11-26	38.350	39.300	38.150	38.400	36.927	8,076
2024-11-25	38.200	39.100	38.150	39.100	37.600	16,835
2024-11-22	37.500	38.300	37.350	38.200	36.734	4,926
2024-11-21	37.700	37.850	37.000	37.500	36.061	9,741
2024-11-20	37.900	38.150	37.550	37.650	36.206	6,910
2024-11-19	37.950	38.300	37.150	37.750	36.302	12,211
2024-11-18	38.800	39.000	37.900	37.900	36.446	12,388
2024-11-15	38.700	39.250	38.700	38.900	37.408	5,886
2024-11-14	38.600	39.000	38.400	38.850	37.360	12,678
2024-11-13	38.500	39.100	38.050	38.450	36.975	14,094
2024-11-12	39.750	39.750	38.550	38.550	37.071	5,986
2024-11-11	39.500	39.950	39.500	39.750	38.225	6,980
2024-11-08	39.200	39.600	38.800	39.600	38.081	11,388
2024-11-07	38.500	39.500	38.500	39.200	37.696	12,407
2024-11-06	39.000	39.250	38.650	38.650	37.167	9,650
2024-11-05	38.900	38.950	38.550	38.750	37.263	10,588
2024-11-04	39.200	39.600	38.900	38.900	37.408	11,320
2024-11-01	38.800	39.550	38.550	39.350	37.840	15,478
2024-10-31	38.250	38.700	38.200	38.650	37.167	19,369
2024-10-30	38.900	39.150	38.250	38.500	37.023	69,832
2024-10-29	38.850	39.800	38.750	39.200	37.696	38,229
2024-10-28	39.000	39.150	38.600	38.950	37.456	19,351
2024-10-25	38.500	39.000	37.900	38.750	37.263	22,635
2024-10-24	39.500	39.600	37.750	38.000	36.542	63,815
2024-10-23	39.900	40.400	39.900	40.250	38.706	16,041
2024-10-22	39.000	40.000	39.000	39.800	38.273	15,515
2024-10-21	39.700	39.900	39.050	39.100	37.600	11,373
2024-10-18	39.650	40.100	39.500	39.700	38.177	8,315
2024-10-17	39.650	39.850	39.400	39.500	37.985	5,779
2024-10-16	39.700	39.950	38.950	39.700	38.177	11,059
2024-10-15	40.050	40.300	39.600	40.100	38.562	18,069
2024-10-14	40.400	40.400	39.900	40.000	38.465	7,720
2024-10-11	39.900	40.200	39.650	40.000	38.465	10,188
2024-10-10	40.300	40.350	39.950	39.950	38.417	6,262
2024-10-09	39.850	40.300	39.800	40.150	38.610	7,836
2024-10-08	40.100	40.100	39.500	39.750	38.225	17,497
2024-10-07	40.000	40.400	39.600	40.100	38.562	6,213
2024-10-04	39.000	40.000	39.000	39.850	38.321	7,923
2024-10-03	38.850	39.250	38.750	39.150	37.648	14,499
2024-10-02	39.500	39.700	38.900	39.000	37.504	21,529
2024-10-01	40.000	40.150	39.500	39.500	37.985	26,426
2024-09-30	40.950	40.950	39.650	40.000	38.465	20,451
2024-09-27	39.900	40.200	39.600	40.100	38.562	26,791
2024-09-26	39.750	39.750	39.150	39.550	38.033	20,663
2024-09-25	38.450	39.350	38.100	39.200	37.696	22,983
2024-09-24	38.500	38.700	38.300	38.500	37.023	17,477
2024-09-23	39.000	39.000	38.500	38.500	37.023	16,679
2024-09-20	39.550	39.700	38.550	38.750	37.263	22,246
2024-09-19	39.050	40.000	39.050	39.600	38.081	19,590
2024-09-18	39.100	39.100	38.450	38.650	37.167	12,029
2024-09-17	39.250	39.500	38.850	38.850	37.360	14,646
2024-09-16	39.150	39.950	39.100	39.150	37.648	15,452
2024-09-13	38.800	39.350	38.800	39.150	37.648	17,134
2024-09-12	38.750	39.050	38.500	38.550	37.071	19,359
2024-09-11	38.200	38.800	38.200	38.400	36.927	21,551
2024-09-10	38.600	39.200	38.200	38.200	36.734	21,046
2024-09-09	41.100	41.300	38.850	38.850	37.360	34,038
2024-09-06	41.250	41.550	40.850	40.850	39.283	24,904

← NewerPage 9 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.