Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	37.700	37.700	37.400	37.400	36.380	363
2024-05-29	38.100	38.100	38.100	38.100	37.061	195
2024-05-28	39.025	39.200	38.450	38.450	37.401	420
2024-05-24	39.425	39.500	39.150	39.500	38.422	240
2024-05-23	39.050	39.050	39.000	39.000	37.936	4
2024-05-22	39.025	39.150	38.850	39.150	38.082	177
2024-05-21	38.950	39.350	38.950	38.950	37.887	422
2024-05-20	38.700	38.700	38.600	38.700	37.644	183
2024-05-17	39.000	39.000	38.800	39.000	37.936	101
2024-05-16	39.425	40.000	39.205	39.205	38.135	294
2024-05-15	39.700	39.700	39.500	39.500	38.422	325
2024-05-14	39.850	39.850	39.792	39.792	38.707	113
2024-05-13	40.000	40.250	40.000	40.200	39.103	1,455
2024-05-10	40.600	40.600	40.600	40.600	39.118	221
2024-05-09	40.200	40.500	40.200	40.500	39.021	40
2024-05-08	40.200	40.242	40.200	40.242	38.773	1,161
2024-05-07	40.500	40.500	40.500	40.500	39.021	200
2024-05-03	40.400	40.400	40.000	40.200	38.732	457
2024-04-30	40.050	40.150	40.050	40.050	38.588	353
2024-04-29	40.100	40.100	39.900	40.050	38.588	91
2024-04-26	40.091	40.091	39.750	40.044	38.582	3,557
2024-04-25	40.000	40.600	39.958	40.012	38.552	3,312
2024-04-24	40.550	40.550	40.096	40.190	38.723	1,959
2024-04-23	41.425	41.500	40.496	41.233	39.728	2,175
2024-04-22	40.400	41.500	40.250	41.294	39.786	4,216
2024-04-19	40.500	40.500	39.996	40.083	38.620	1,728
2024-04-18	40.200	40.799	40.200	40.400	38.925	3,177
2024-04-17	40.250	40.350	39.950	39.950	38.492	4,651
2024-04-16	40.300	40.300	39.955	40.050	38.588	3,864
2024-04-15	40.750	40.750	40.399	40.586	39.104	716
2024-04-12	40.950	40.950	40.650	40.844	39.353	3,714
2024-04-11	41.002	41.002	40.600	40.930	39.436	3,054
2024-04-10	40.976	41.206	40.976	41.206	39.701	1,372
2024-04-09	40.652	40.652	40.351	40.584	39.102	1,635
2024-04-08	40.400	40.852	40.299	40.770	39.282	1,741
2024-04-05	40.299	40.450	40.299	40.330	38.858	1,056
2024-04-04	40.300	40.400	39.850	40.304	38.833	5,561
2024-04-03	40.600	40.600	40.300	40.354	38.881	2,678
2024-04-02	42.100	42.250	40.699	41.080	39.581	5,579
2024-03-28	43.000	43.000	42.428	42.611	41.056	2,250
2024-03-27	44.150	44.150	43.102	43.441	41.855	2,944
2024-03-26	43.948	44.202	43.948	44.150	42.538	4,118
2024-03-25	44.055	44.055	43.836	43.861	42.259	2,846
2024-03-22	43.900	44.352	43.900	44.259	42.643	3,649
2024-03-21	43.575	43.749	43.549	43.617	42.024	1,528
2024-03-20	43.775	43.800	43.425	43.486	41.899	1,912
2024-03-19	43.000	43.450	43.000	43.000	41.430	899
2024-03-18	43.425	43.600	42.900	43.162	41.586	2,860
2024-03-15	43.425	43.800	43.398	43.400	41.816	4,560
2024-03-14	43.600	43.600	43.400	43.459	41.873	2,715
2024-03-13	43.400	43.652	43.400	43.450	41.864	2,745
2024-03-12	42.900	43.542	42.900	43.293	41.713	1,232
2024-03-11	42.500	42.500	42.112	42.500	40.948	2,213
2024-03-08	43.025	43.100	42.956	42.992	41.423	1,662
2024-03-07	42.800	43.002	42.796	42.859	41.295	1,586
2024-03-06	43.325	43.350	42.846	42.850	41.286	1,729
2024-03-05	43.700	43.700	43.099	43.297	41.717	2,114
2024-03-04	43.825	43.924	43.650	43.740	42.143	5,523
2024-03-01	43.325	43.652	43.000	43.393	41.809	5,168
2024-02-29	43.475	43.703	43.250	43.600	42.008	7,053

← NewerPage 10 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.