Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	43.100	43.507	43.100	43.383	41.799	11,703
2023-09-08	42.300	42.999	42.300	42.873	41.308	11,864
2023-09-07	41.650	42.100	41.650	41.981	40.449	35,950
2023-09-06	42.420	42.420	41.649	41.840	40.312	4,499
2023-09-05	43.400	43.400	42.900	43.074	41.501	6,052
2023-09-04	44.200	44.300	43.545	43.589	41.997	2,731
2023-09-01	43.925	44.100	43.650	43.916	42.313	2,140
2023-08-31	44.000	44.050	43.550	43.710	42.114	8,721
2023-08-30	44.250	44.250	43.500	43.727	42.130	3,475
2023-08-29	43.700	44.350	43.700	43.715	42.119	4,211
2023-08-25	45.750	45.750	44.099	45.750	44.080	8,995
2023-08-24	46.400	46.900	46.400	46.650	44.947	1,058
2023-08-23	46.402	46.402	45.850	46.150	44.465	997
2023-08-22	46.350	46.350	45.800	46.186	44.500	4,136
2023-08-21	46.300	47.000	45.999	46.476	44.779	2,903
2023-08-18	46.450	46.850	46.150	46.360	44.668	7,438
2023-08-17	48.150	48.150	44.700	45.941	44.264	9,085
2023-08-16	47.675	48.050	47.550	47.750	46.007	7,902
2023-08-15	47.903	47.903	47.650	47.815	46.069	1,832
2023-08-14	47.775	47.900	47.445	47.692	45.951	3,425
2023-08-11	48.550	48.550	47.848	48.100	46.344	1,582
2023-08-10	48.500	48.900	47.950	48.683	46.906	4,649
2023-08-09	47.950	48.450	47.950	48.179	46.420	5,726
2023-08-08	49.050	49.050	47.550	47.903	46.154	7,810
2023-08-07	47.025	48.800	47.000	47.100	45.381	10,362
2023-08-04	45.475	47.500	44.449	47.152	45.430	17,864
2023-08-03	45.275	45.700	44.800	45.186	43.536	3,755
2023-08-02	43.725	45.200	42.800	44.350	42.731	4,569
2023-08-01	44.850	45.150	43.796	44.151	42.540	3,645
2023-07-31	44.200	44.350	44.150	44.350	42.731	4,410
2023-07-28	44.400	44.650	44.200	44.400	42.779	2,048
2023-07-27	44.750	44.950	44.150	44.550	42.924	5,212
2023-07-26	44.200	44.900	43.800	44.724	43.091	2,991
2023-07-25	44.200	44.450	43.650	43.941	42.337	2,386
2023-07-24	43.300	44.150	43.300	43.300	41.719	2,893
2023-07-21	43.675	44.050	43.350	43.465	41.878	1,812
2023-07-20	43.825	44.000	43.599	43.619	42.026	861
2023-07-19	43.100	44.200	43.100	43.100	41.527	7,088
2023-07-18	42.900	43.100	42.800	43.015	41.445	60,894
2023-07-17	43.225	43.350	42.899	43.075	41.502	1,016
2023-07-14	43.400	43.400	42.900	43.299	41.718	5,434
2023-07-13	42.900	43.450	42.450	43.182	41.606	1,798
2023-07-12	42.150	42.800	42.150	42.300	40.756	1,636
2023-07-11	41.352	42.250	41.352	42.039	40.504	3,644
2023-07-10	41.025	41.051	40.600	41.025	39.527	2,015
2023-07-07	41.025	41.800	40.996	41.057	39.558	4,815
2023-07-06	41.225	41.450	41.096	41.099	39.599	1,821
2023-07-05	41.875	41.950	41.300	41.532	40.016	1,485
2023-07-04	41.175	42.401	41.050	41.793	40.267	4,751
2023-07-03	41.225	41.300	41.072	41.072	39.572	2,488
2023-06-30	41.675	42.257	41.200	41.500	39.985	17,641
2023-06-29	42.750	42.800	41.799	42.750	41.189	1,943
2023-06-28	42.450	43.050	41.900	42.680	41.122	1,954
2023-06-27	42.550	42.776	41.950	41.998	40.465	2,950
2023-06-26	42.800	43.050	42.350	42.350	40.804	3,857
2023-06-23	42.529	42.529	42.200	42.300	40.756	2,115
2023-06-22	43.075	43.400	42.646	43.100	41.527	2,113
2023-06-21	43.675	43.800	43.048	43.448	41.862	3,781
2023-06-20	43.449	43.449	43.150	43.201	41.624	5,365
2023-06-19	43.175	43.501	43.000	43.500	41.912	4,369

← NewerPage 13 of 20 · 1,196 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.