Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	43.853	43.853	43.150	43.363	41.780	2,650
2024-02-27	43.825	44.000	43.450	43.853	42.252	4,437
2024-02-26	44.100	44.100	43.500	43.872	42.271	5,070
2024-02-23	43.025	43.850	42.000	43.527	41.938	7,655
2024-02-22	43.025	44.450	41.997	42.273	40.730	6,074
2024-02-21	40.638	40.638	40.237	40.403	38.928	2,540
2024-02-20	40.950	40.950	40.496	40.801	39.312	2,420
2024-02-19	41.500	41.500	40.800	41.110	39.610	4,099
2024-02-16	41.675	41.850	41.450	41.850	40.322	3,617
2024-02-15	42.200	42.200	41.400	41.574	40.056	6,353
2024-02-14	41.925	42.202	41.550	42.124	40.586	4,524
2024-02-13	41.475	41.600	41.296	41.562	40.045	2,677
2024-02-12	40.500	41.799	40.500	41.544	40.027	9,391
2024-02-09	41.000	41.000	40.400	40.590	39.108	2,215
2024-02-08	40.593	41.000	40.593	40.932	39.438	2,913
2024-02-07	40.600	40.600	40.250	40.296	38.825	2,764
2024-02-06	40.750	41.017	40.400	40.900	39.407	2,420
2024-02-05	41.199	41.199	40.000	41.067	39.567	7,876
2024-02-02	40.900	41.649	40.900	41.275	39.768	3,676
2024-02-01	41.049	41.049	40.698	41.024	39.526	5,240
2024-01-31	41.025	41.300	41.022	41.175	39.671	6,495
2024-01-30	40.700	40.704	40.500	40.700	39.214	2,170
2024-01-29	40.800	40.800	40.199	40.314	38.842	3,449
2024-01-26	41.000	41.000	40.496	41.000	39.503	1,937
2024-01-25	41.025	41.324	40.814	41.037	39.538	4,706
2024-01-24	40.450	40.901	40.115	40.781	39.292	3,997
2024-01-23	40.100	40.450	39.900	40.077	38.613	3,597
2024-01-22	40.089	40.350	40.089	40.089	38.625	3,244
2024-01-19	40.050	40.067	39.900	39.963	38.504	5,439
2024-01-18	40.000	40.350	39.900	40.058	38.596	6,234
2024-01-17	40.450	40.450	39.081	40.160	38.693	13,371
2024-01-16	42.846	42.846	40.492	42.378	40.830	22,620
2024-01-15	43.446	44.000	43.446	43.540	41.950	4,345
2024-01-12	43.025	44.350	43.004	44.050	42.442	4,776
2024-01-11	43.575	43.950	42.998	43.608	42.016	5,057
2024-01-10	43.725	43.800	43.495	43.550	41.960	2,340
2024-01-09	43.600	44.000	43.600	43.648	42.054	3,019
2024-01-08	43.325	43.751	43.028	43.635	42.042	2,395
2024-01-05	43.475	44.100	43.350	43.700	42.105	2,732
2024-01-04	43.799	44.100	43.799	43.826	42.226	3,924
2024-01-03	44.030	44.030	43.400	43.620	42.028	133,218
2024-01-02	44.800	44.950	44.250	44.450	42.827	17,859
2023-12-29	44.800	44.850	44.600	44.762	43.128	2,404
2023-12-28	45.125	45.250	44.650	44.650	43.020	3,562
2023-12-27	44.900	45.405	44.900	45.400	43.743	5,561
2023-12-22	45.225	45.500	44.750	45.364	43.708	3,356
2023-12-21	46.050	46.050	45.248	45.579	43.915	4,510
2023-12-20	47.575	47.650	46.947	46.950	45.236	12,492
2023-12-19	45.625	47.350	45.600	46.817	45.108	5,337
2023-12-18	43.725	45.501	43.700	45.335	43.680	9,519
2023-12-15	44.000	44.200	43.750	43.800	42.201	59,273
2023-12-14	44.200	44.250	43.849	44.065	42.456	58,566
2023-12-13	44.950	45.379	43.100	43.610	42.017	29,850
2023-12-12	44.900	44.950	44.350	44.472	42.849	4,565
2023-12-11	44.550	44.655	43.525	43.946	42.342	51,691
2023-12-08	44.100	44.250	42.850	43.460	41.874	7,830
2023-12-07	44.350	44.350	43.727	43.935	42.331	32,227
2023-12-06	44.500	45.000	44.348	44.421	42.799	64,298
2023-12-05	44.950	44.950	44.550	44.715	43.083	5,643
2023-12-04	45.275	45.528	44.500	44.661	43.031	19,554

← NewerPage 11 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.