Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.920	40.920	40.360	40.690	39.048	8,737
2023-03-16	40.860	40.959	40.080	40.792	39.146	4,582
2023-03-15	41.140	41.140	39.140	40.380	38.751	11,038
2023-03-14	41.100	41.760	41.100	41.573	39.895	5,796
2023-03-13	41.248	41.248	40.556	41.248	39.584	5,625
2023-03-10	41.860	41.860	41.460	41.636	39.957	3,203
2023-03-09	42.620	42.620	42.160	42.375	40.665	5,457
2023-03-08	42.760	42.760	42.560	42.668	40.947	3,041
2023-03-07	43.090	43.149	42.780	43.032	41.296	3,246
2023-03-06	42.960	43.320	42.960	43.014	41.278	6,179
2023-03-03	41.800	42.600	41.420	42.460	40.747	4,424
2023-03-02	41.600	41.920	41.320	41.335	39.668	4,179
2023-03-01	41.800	42.080	41.700	41.985	40.291	4,454
2023-02-28	41.000	41.604	40.900	41.600	39.922	6,469
2023-02-27	40.540	41.300	40.540	41.198	39.536	4,478
2023-02-24	41.200	41.200	40.316	41.200	39.538	3,891
2023-02-23	41.277	41.277	40.896	40.900	39.250	31,820
2023-02-22	41.660	41.660	40.720	40.880	39.231	20,139
2023-02-21	42.400	42.800	41.860	42.226	40.522	4,161
2023-02-20	42.540	42.540	41.680	41.874	40.185	16,615
2023-02-17	40.780	42.240	40.780	41.787	40.101	108,479
2023-02-16	42.600	42.600	39.900	40.340	38.712	33,144
2023-02-15	42.290	42.500	41.800	42.200	40.497	6,411
2023-02-14	41.510	42.200	41.420	41.756	40.071	8,475
2023-02-13	41.540	41.540	40.900	41.292	39.626	8,795
2023-02-10	41.779	41.779	41.131	41.453	39.781	5,259
2023-02-09	41.490	42.520	41.096	42.340	40.632	2,622
2023-02-08	41.080	41.360	41.080	41.189	39.527	1,968
2023-02-07	40.340	40.700	40.180	40.476	38.842	4,041
2023-02-06	40.720	40.720	40.320	40.491	38.857	3,381
2023-02-03	40.120	41.080	40.120	41.080	39.423	2,756
2023-02-02	39.770	40.800	39.460	40.354	38.726	3,731
2023-02-01	39.480	39.720	39.180	39.540	37.945	5,306
2023-01-31	38.920	38.920	38.400	38.696	37.135	29,850
2023-01-30	39.180	39.180	38.700	38.752	37.189	2,550
2023-01-27	39.730	39.730	39.429	39.606	38.008	3,959
2023-01-26	40.480	40.480	40.140	40.247	38.624	1,317
2023-01-25	40.660	40.660	40.040	40.660	39.020	4,851
2023-01-24	40.900	41.071	40.460	40.536	38.901	240,357
2023-01-23	40.470	40.780	40.140	40.474	38.841	164,207
2023-01-20	38.990	39.781	38.900	39.457	37.865	5,612
2023-01-19	39.240	39.240	38.596	38.727	37.164	2,244
2023-01-18	40.120	40.700	40.120	40.576	38.939	13,610
2023-01-17	39.790	40.060	39.660	39.953	38.341	40,269
2023-01-16	38.780	39.580	38.320	39.111	37.533	65,678
2023-01-13	38.990	39.000	38.336	38.446	36.895	7,205
2023-01-12	39.060	39.060	38.496	38.665	37.105	10,490
2023-01-11	39.000	39.000	38.020	38.348	36.800	2,145,226
2023-01-10	40.000	40.000	38.680	38.950	37.379	17,535
2023-01-09	40.040	40.740	40.040	40.376	38.747	3,074
2023-01-06	40.000	40.280	39.760	40.080	38.463	4,040
2023-01-05	39.720	40.260	39.720	40.040	38.425	2,639
2023-01-04	39.500	40.060	39.420	39.682	38.081	3,918
2023-01-03	40.690	40.704	39.540	40.580	38.943	7,724
2022-12-30	39.060	39.060	38.780	38.780	37.215	546
2022-12-29	38.810	39.100	38.380	39.100	37.522	3,878
2022-12-28	39.010	39.080	38.792	38.792	37.227	1,452
2022-12-23	38.740	39.420	38.680	39.420	37.830	3,541
2022-12-22	38.600	38.740	38.316	38.320	36.774	5,630
2022-12-21	37.700	38.580	37.680	38.302	36.757	5,426

← NewerPage 15 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.