Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.300	50.400	49.600	49.850	49.850	47,053
2026-10-15	50.600	50.700	49.950	49.950	49.950	63,317
2026-10-14	50.800	51.000	49.750	50.800	50.800	51,837
2026-10-13	51.600	52.400	51.500	51.600	51.600	47,578
2026-10-12	50.300	52.000	50.300	51.500	51.500	82,975
2026-10-09	49.300	50.400	49.250	50.000	50.000	58,418
2026-10-08	48.850	49.400	48.800	49.250	49.250	39,521
2026-10-07	49.050	49.600	48.950	49.200	49.200	27,173
2026-10-06	49.000	49.700	48.800	49.250	49.250	27,115
2026-10-05	48.000	49.000	47.500	49.000	49.000	41,791
2026-10-02	48.800	49.400	48.400	48.500	48.500	39,781
2026-10-01	49.250	49.450	48.500	48.650	48.650	44,404
2026-09-30	50.100	50.100	49.450	49.450	49.450	23,957
2026-09-29	49.850	50.600	49.250	50.200	50.200	33,367
2026-09-28	50.300	50.500	49.750	49.850	49.850	26,166
2026-09-25	50.500	50.800	50.200	50.400	50.400	40,026
2026-09-24	50.700	50.800	50.200	50.400	50.400	55,285
2026-09-23	50.700	50.800	50.400	50.700	50.700	24,853
2026-09-22	50.400	51.700	50.400	50.800	50.800	65,765
2026-09-21	49.850	50.500	49.700	50.200	50.200	46,497
2026-09-18	49.650	50.000	49.400	49.700	49.700	50,970
2026-09-17	49.550	49.800	49.300	49.750	49.750	25,549
2026-09-16	49.100	49.850	48.500	49.550	49.550	39,066
2026-09-15	48.000	49.150	47.550	49.000	49.000	40,003
2026-09-14	48.250	48.600	47.750	48.150	48.150	44,620
2026-09-11	48.600	48.650	47.650	48.350	48.350	32,633
2026-09-10	48.500	49.150	48.350	48.600	48.600	31,413
2026-09-09	49.500	49.500	48.400	48.550	48.550	75,196
2026-09-08	49.150	49.750	48.850	49.550	49.550	84,085
2026-09-07	48.400	48.550	48.000	48.150	48.150	24,764
2026-09-04	48.200	48.550	47.650	48.550	48.550	38,095
2026-09-03	47.050	48.300	47.050	48.150	48.150	48,141
2026-09-02	47.400	47.400	46.400	46.950	46.950	40,059
2026-09-01	46.700	47.800	46.350	47.550	47.550	58,885
2026-08-31	46.750	47.350	46.200	46.700	46.700	62,722
2026-08-28	45.500	46.300	45.500	46.300	46.300	36,546
2026-08-27	45.250	46.000	44.750	45.700	45.700	38,699
2026-08-26	46.400	46.400	45.450	45.450	45.450	50,287
2026-08-25	45.900	46.500	45.750	46.300	46.300	75,302
2026-08-24	45.100	45.950	44.900	45.850	45.850	136,749
2026-08-21	44.650	45.100	44.300	44.800	44.800	103,704
2026-08-20	43.500	44.750	43.350	44.350	44.350	198,469
2026-08-19	41.550	42.750	41.500	42.750	42.750	64,862
2026-08-18	41.300	41.800	41.100	41.700	41.700	27,727
2026-08-17	41.500	42.050	41.000	41.300	41.300	47,849
2026-08-14	40.800	41.700	40.800	41.450	41.450	18,595
2026-08-13	40.750	41.150	40.600	40.900	40.900	16,067
2026-08-12	41.150	41.150	40.550	40.650	40.650	27,370
2026-08-11	41.000	41.450	40.450	41.150	41.150	36,333
2026-08-10	41.500	41.650	40.800	41.050	41.050	32,450
2026-08-07	41.350	41.700	41.250	41.500	41.500	21,747
2026-08-06	41.500	41.750	41.300	41.550	41.550	23,173
2026-08-05	40.900	41.700	40.200	41.500	41.500	36,656
2026-08-04	41.600	41.800	41.050	41.100	41.100	24,154
2026-08-03	40.600	42.150	40.600	41.500	41.500	61,383
2026-07-31	40.900	40.900	39.900	40.500	40.500	39,635
2026-07-30	41.200	41.350	40.800	40.950	40.950	34,201
2026-07-29	40.600	41.450	40.400	41.450	41.450	47,128
2026-07-28	39.600	40.600	39.400	40.500	40.500	67,333
2026-07-27	38.650	40.450	38.650	39.600	39.600	172,584

Page 1 of 5 · 254 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.