Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	43.825	44.144	43.650	43.698	42.103	4,524
2023-06-15	44.050	44.050	43.550	43.751	42.153	3,146
2023-06-14	44.100	44.100	43.600	43.950	42.346	7,075
2023-06-13	43.945	45.167	43.945	44.368	42.748	2,629
2023-06-12	43.025	43.100	42.650	43.000	41.430	5,119
2023-06-09	42.000	42.800	42.000	42.685	41.126	10,851
2023-06-08	41.700	41.700	41.000	41.352	39.842	5,670
2023-06-07	42.350	42.350	41.646	41.844	40.316	19,910
2023-06-06	42.150	42.450	42.150	42.345	40.799	1,720
2023-06-05	42.150	42.351	42.150	42.276	40.733	4,783
2023-06-02	42.200	42.200	42.046	42.066	40.531	2,291
2023-06-01	41.575	41.996	41.498	41.887	40.358	5,511
2023-05-31	42.050	42.350	41.487	41.600	40.081	25,014
2023-05-30	43.400	43.400	42.200	42.331	40.786	3,278
2023-05-26	43.475	43.900	43.200	43.320	41.739	1,906
2023-05-25	44.200	44.550	43.600	43.823	42.223	8,591
2023-05-24	44.950	44.950	44.300	44.556	42.929	32,504
2023-05-23	46.000	46.000	45.450	45.606	43.941	24,951
2023-05-22	47.150	47.150	46.250	46.420	44.726	2,156
2023-05-19	47.295	47.900	47.295	47.628	45.889	5,017
2023-05-18	47.325	47.500	46.880	46.880	45.169	3,877
2023-05-17	46.646	47.500	46.646	47.307	45.580	14,190
2023-05-16	45.775	46.149	45.400	46.061	44.379	7,053
2023-05-15	44.700	45.850	44.700	45.695	44.027	9,303
2023-05-12	45.125	45.400	44.450	44.761	43.127	8,176
2023-05-11	45.417	45.900	45.417	45.677	43.834	4,744
2023-05-10	45.275	45.700	45.150	45.200	43.376	2,751
2023-05-09	45.200	45.200	44.700	45.062	43.244	4,896
2023-05-05	45.000	45.000	44.450	44.895	43.084	6,175
2023-05-04	44.900	44.900	44.488	44.740	42.935	4,016
2023-05-03	45.050	45.050	44.484	44.858	43.048	3,387
2023-05-02	46.000	46.045	45.100	45.463	43.629	4,117
2023-04-28	45.202	45.900	45.202	45.202	43.378	6,379
2023-04-27	44.900	45.199	44.350	44.892	43.080	4,960
2023-04-26	43.750	44.550	43.750	44.100	42.321	2,960
2023-04-25	44.050	44.250	43.450	44.042	42.265	5,413
2023-04-24	44.300	44.600	44.000	44.158	42.377	1,052
2023-04-21	44.600	44.750	44.300	44.400	42.609	1,746
2023-04-20	44.600	45.050	44.300	45.050	43.232	5,829
2023-04-19	44.400	45.000	44.100	45.000	43.184	4,993
2023-04-18	44.750	45.100	44.750	44.915	43.103	6,505
2023-04-17	45.594	45.594	44.450	44.665	42.863	5,184
2023-04-14	45.800	45.800	44.940	45.700	43.856	11,738
2023-04-13	44.650	45.650	44.550	45.650	43.808	4,840
2023-04-12	44.000	44.699	43.900	44.518	42.721	3,771
2023-04-11	45.850	45.850	44.799	45.033	43.216	6,535
2023-04-06	45.500	45.950	45.500	45.802	43.954	4,106
2023-04-05	46.500	46.553	45.600	46.157	44.294	3,261
2023-04-04	46.550	47.750	46.100	46.484	44.608	6,825
2023-04-03	47.000	47.000	46.194	47.000	45.104	4,697
2023-03-31	46.870	47.380	46.400	47.192	45.288	3,200
2023-03-30	46.260	46.860	46.260	46.522	44.645	4,860
2023-03-29	44.200	46.240	44.200	45.887	44.036	8,536
2023-03-28	43.203	43.740	43.203	43.671	41.909	7,218
2023-03-27	43.200	43.360	42.640	42.947	41.214	4,574
2023-03-24	43.400	43.540	43.080	43.308	41.561	12,335
2023-03-23	42.520	43.680	42.400	43.234	41.490	4,824
2023-03-22	41.510	42.580	41.480	42.360	40.651	8,757
2023-03-21	41.100	41.900	41.100	41.900	40.210	1,370
2023-03-20	40.800	40.800	39.760	40.740	39.096	7,469

← NewerPage 14 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.