Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.100	50.275	44.912	50.275	50.275	0
2026-10-16	50.175	50.175	44.912	50.175	50.175	0
2026-10-15	50.475	50.600	50.300	50.300	50.300	73
2026-10-14	51.000	51.000	49.800	51.000	51.000	362
2026-10-13	51.550	52.400	51.500	52.000	52.000	957
2026-10-12	50.100	51.800	50.100	51.500	51.500	241
2026-10-09	49.900	50.200	49.900	49.900	49.900	403
2026-10-08	48.825	49.150	48.800	49.100	49.100	46,064
2026-10-07	49.050	49.300	49.050	49.175	49.175	1
2026-10-06	49.200	49.700	49.200	49.200	49.200	270
2026-10-05	48.350	48.850	47.750	48.850	48.850	236
2026-10-02	48.900	49.100	48.500	48.925	48.925	4
2026-10-01	49.200	49.400	48.500	49.075	49.075	59
2026-09-30	49.975	50.100	49.500	50.075	50.075	17
2026-09-29	50.075	50.500	50.000	50.500	50.500	274
2026-09-28	50.200	50.200	49.750	50.100	50.100	753
2026-09-25	50.375	50.800	50.350	50.350	50.350	88
2026-09-24	50.575	50.700	50.300	50.550	50.550	6
2026-09-23	50.475	50.800	50.300	50.575	50.575	41,541
2026-09-22	50.300	51.600	50.300	51.000	51.000	432
2026-09-21	50.000	50.400	50.000	50.000	50.000	27
2026-09-18	49.600	49.600	49.600	49.600	49.600	0
2026-09-17	49.500	49.700	49.500	49.700	49.700	11
2026-09-16	49.600	49.800	49.600	49.600	49.600	1
2026-09-15	47.750	49.000	47.750	49.000	49.000	40,209
2026-09-14	48.000	48.450	48.000	48.150	48.150	1,976
2026-09-11	47.925	47.925	47.925	47.925	47.925	0
2026-09-10	48.500	49.000	48.500	48.650	48.650	179
2026-09-09	49.000	49.450	48.550	48.800	48.800	1,507
2026-09-08	48.950	49.500	48.950	49.200	49.200	798
2026-09-07	48.500	48.500	48.050	48.400	48.400	361
2026-09-04	48.150	48.350	47.650	48.050	48.050	539
2026-09-03	47.025	48.200	47.000	47.775	47.775	1,341
2026-09-02	47.025	47.025	46.550	47.025	47.025	6
2026-09-01	47.025	47.650	46.550	47.650	47.650	240
2026-08-28	45.725	46.150	45.675	45.675	45.675	38
2026-08-27	45.225	45.950	44.750	45.825	45.825	2,409
2026-08-26	46.350	46.400	45.600	45.950	45.950	3,221
2026-08-25	45.875	46.500	45.850	46.250	46.250	753
2026-08-24	45.025	45.900	45.000	45.247	45.247	2,865
2026-08-21	44.350	45.000	44.300	44.300	44.300	560
2026-08-20	43.450	44.750	43.450	44.300	44.300	1,981
2026-08-19	41.875	42.700	41.850	42.150	42.150	113
2026-08-18	41.275	41.800	41.000	41.800	41.800	59
2026-08-17	41.425	41.700	41.150	41.150	41.150	65
2026-08-14	41.025	41.700	40.800	41.325	41.325	618
2026-08-13	40.750	41.100	40.650	40.650	40.650	65
2026-08-12	41.100	41.100	40.900	41.075	41.075	91
2026-08-11	41.300	41.300	40.600	41.300	41.300	256
2026-08-10	41.475	41.700	40.900	40.900	40.900	622
2026-08-07	41.300	41.600	41.300	41.475	41.475	106
2026-08-06	41.475	41.650	41.400	41.575	41.575	206
2026-08-05	41.025	41.600	40.950	41.425	41.425	466
2026-08-04	41.275	41.700	41.050	41.350	41.350	980
2026-08-03	40.600	42.000	40.600	41.750	41.750	81
2026-07-31	40.400	40.400	39.975	40.250	40.250	107
2026-07-30	41.025	41.400	41.000	41.075	41.075	940
2026-07-29	40.650	41.200	40.650	41.025	41.025	102
2026-07-28	39.650	40.500	39.650	40.250	40.250	256
2026-07-27	38.750	40.300	38.750	39.750	39.750	1,154

Page 1 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4550 EUR
2025-05-16	0.3850 EUR
2024-05-13	0.3850 EUR
2023-05-12	0.1820 EUR
2019-05-10	0.6440 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.