Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	45.150	45.487	45.150	45.269	43.616	21,722
2023-11-30	45.700	45.700	44.950	45.399	43.742	31,558
2023-11-29	45.900	46.100	45.900	45.950	44.273	1,901
2023-11-28	46.300	46.300	45.795	45.860	44.186	5,359
2023-11-27	46.450	46.700	46.450	46.575	44.875	2,991
2023-11-24	46.700	46.800	46.300	46.792	45.084	9,369
2023-11-23	46.900	46.900	46.580	46.580	44.879	2,621
2023-11-22	47.153	47.153	46.950	47.025	45.308	5,604
2023-11-21	47.125	47.400	46.900	47.100	45.381	3,157
2023-11-20	47.664	47.664	47.232	47.316	45.588	8,459
2023-11-17	47.575	47.600	47.245	47.529	45.794	33,907
2023-11-16	47.400	47.550	47.400	47.475	45.742	1,871
2023-11-15	48.195	48.195	47.397	47.478	45.745	4,226
2023-11-14	47.475	48.201	47.445	47.633	45.894	3,243
2023-11-13	47.375	47.700	47.245	47.286	45.560	5,953
2023-11-10	47.675	47.800	47.495	47.648	45.908	2,670
2023-11-09	47.775	48.000	47.445	47.636	45.897	4,384
2023-11-08	46.450	47.650	46.200	47.539	45.803	7,960
2023-11-07	46.500	46.500	45.250	45.917	44.241	54,679
2023-11-06	48.150	48.500	47.000	47.600	45.862	7,770
2023-11-03	47.325	48.450	47.200	48.086	46.330	6,726
2023-11-02	46.000	47.252	45.850	47.055	45.337	8,056
2023-11-01	46.550	46.550	45.950	46.133	44.449	3,817
2023-10-31	45.475	46.501	45.350	45.612	43.946	12,729
2023-10-30	45.100	45.945	45.100	45.403	43.746	6,035
2023-10-27	44.750	44.903	44.391	44.900	43.261	10,693
2023-10-26	45.075	45.200	42.750	45.063	43.418	8,600
2023-10-25	46.000	46.100	45.300	45.754	44.083	7,478
2023-10-24	46.500	47.000	45.850	46.071	44.389	2,370
2023-10-23	45.350	46.750	45.350	46.003	44.324	7,469
2023-10-20	45.025	46.000	44.850	45.421	43.762	10,305
2023-10-19	46.000	46.000	45.130	45.600	43.935	4,539
2023-10-18	46.550	46.550	45.650	46.326	44.634	3,679
2023-10-17	46.550	47.200	46.550	46.889	45.177	3,121
2023-10-16	46.000	46.549	46.000	46.366	44.673	3,502
2023-10-13	46.900	46.900	45.300	46.233	44.545	6,010
2023-10-12	48.150	48.529	47.750	48.110	46.354	3,851
2023-10-11	47.650	48.153	47.650	47.779	46.035	1,804
2023-10-10	47.875	48.700	47.645	48.100	46.344	10,360
2023-10-09	46.950	48.150	46.950	47.882	46.134	8,643
2023-10-06	46.600	47.350	46.468	47.229	45.505	5,971
2023-10-05	46.600	46.600	46.000	46.191	44.504	5,257
2023-10-04	46.900	46.950	46.450	46.700	44.995	6,570
2023-10-03	47.375	48.000	47.000	47.257	45.532	5,441
2023-10-02	47.100	47.850	47.100	47.300	45.573	13,864
2023-09-29	46.650	47.550	46.650	47.319	45.591	10,652
2023-09-28	46.400	46.900	46.200	46.441	44.746	5,873
2023-09-27	46.894	46.894	46.718	46.803	45.094	10,048
2023-09-26	46.000	46.618	45.700	46.450	44.754	9,137
2023-09-25	45.750	46.900	45.750	45.750	44.080	4,608
2023-09-22	46.000	46.709	45.850	46.144	44.459	6,687
2023-09-21	46.600	47.100	46.500	46.966	45.252	9,871
2023-09-20	46.500	47.550	46.500	47.059	45.341	16,793
2023-09-19	45.100	46.150	45.100	45.990	44.311	11,045
2023-09-18	45.025	45.049	44.400	44.841	43.204	7,370
2023-09-15	43.925	45.200	43.799	45.037	43.393	24,053
2023-09-14	43.375	44.000	43.104	43.749	42.152	3,613
2023-09-13	43.075	43.150	42.650	43.027	41.456	3,912
2023-09-12	43.100	43.100	42.746	42.764	41.203	1,847
2023-09-11	43.100	43.507	43.100	43.383	41.799	11,703

← NewerPage 12 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.