Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	38.220	38.220	37.160	37.320	35.814	12,345
2022-12-19	39.770	40.460	39.756	39.794	38.188	5,064
2022-12-16	40.260	40.260	39.280	40.260	38.636	5,161
2022-12-15	40.300	40.700	40.000	40.000	38.386	5,367
2022-12-14	39.930	40.420	39.520	40.220	38.597	6,429
2022-12-13	38.990	39.960	38.660	39.871	38.262	12,291
2022-12-12	38.900	38.900	37.900	38.492	36.939	12,232
2022-12-09	38.840	38.840	37.260	37.856	36.328	17,304
2022-12-08	37.760	38.600	37.760	38.417	36.867	3,782
2022-12-07	37.980	37.980	37.520	37.618	36.101	3,430
2022-12-06	37.740	38.089	37.660	37.997	36.464	8,711
2022-12-05	37.390	37.700	37.000	37.499	35.986	3,720
2022-12-02	36.920	37.161	36.580	36.819	35.334	6,600
2022-12-01	36.640	36.640	36.280	36.489	35.017	3,745
2022-11-30	35.970	36.480	35.780	36.360	34.893	4,842
2022-11-29	35.610	36.280	35.560	35.794	34.349	8,673
2022-11-28	36.640	36.640	35.700	35.812	34.367	2,354
2022-11-25	37.080	37.080	36.800	37.046	35.551	2,427
2022-11-24	37.120	38.080	37.066	37.066	35.571	10,271
2022-11-23	35.790	36.344	35.220	36.340	34.874	4,835
2022-11-22	36.660	36.660	35.060	35.858	34.412	10,179
2022-11-21	37.080	37.080	36.500	36.809	35.324	2,803
2022-11-18	37.470	37.580	36.920	37.300	35.795	8,895
2022-11-17	38.240	38.240	37.080	37.106	35.609	8,242
2022-11-16	40.960	40.960	38.100	38.886	37.317	21,253
2022-11-15	41.660	41.660	40.882	41.125	39.466	3,305
2022-11-14	41.370	41.520	40.620	41.346	39.678	2,325
2022-11-11	39.680	40.900	39.680	40.780	39.135	2,727
2022-11-10	39.010	39.360	37.580	39.167	37.587	2,529
2022-11-09	39.780	39.780	39.100	39.145	37.566	3,629
2022-11-08	39.599	39.760	39.599	39.600	38.002	1,409
2022-11-07	39.500	39.800	39.380	39.543	37.947	2,508
2022-11-04	39.080	39.600	39.080	39.387	37.798	1,927
2022-11-03	38.990	39.499	38.500	38.705	37.143	7,434
2022-11-02	38.900	38.900	38.220	38.660	37.100	1,586
2022-11-01	38.600	39.800	38.600	38.749	37.186	6,837
2022-10-31	38.760	38.760	38.159	38.212	36.670	1,472
2022-10-28	37.600	38.860	37.500	37.863	36.336	6,258
2022-10-27	37.620	38.280	37.620	37.727	36.205	2,365
2022-10-26	37.680	37.680	37.160	37.304	35.799	2,411
2022-10-25	38.100	38.100	36.980	37.733	36.210	3,958
2022-10-24	38.010	38.540	37.699	38.139	36.600	6,192
2022-10-21	38.110	38.300	37.719	37.721	36.199	3,779
2022-10-20	38.400	38.400	38.000	38.225	36.683	3,232
2022-10-19	38.020	38.700	38.020	38.418	36.868	13,568
2022-10-18	37.780	38.180	37.500	37.896	36.367	9,949
2022-10-17	36.470	37.160	36.417	36.480	35.008	4,632
2022-10-14	37.410	37.420	36.020	36.191	34.731	3,684
2022-10-13	36.100	37.000	36.100	36.538	35.064	3,308
2022-10-12	36.560	36.560	35.700	36.095	34.639	3,805
2022-10-11	37.000	37.200	36.460	37.000	35.507	1,250
2022-10-10	37.060	37.060	36.816	37.060	35.565	2,105
2022-10-07	37.510	37.940	37.280	37.389	35.881	1,817
2022-10-06	38.440	38.440	37.880	38.338	36.791	1,966
2022-10-05	38.900	38.900	38.040	38.603	37.046	4,537
2022-10-04	38.316	39.000	38.316	38.607	37.049	2,427
2022-10-03	37.721	37.721	37.100	37.571	36.055	2,332
2022-09-30	38.270	39.300	38.180	38.180	36.640	5,489
2022-09-29	38.250	38.260	36.940	37.390	35.881	8,124
2022-09-28	37.530	37.721	36.720	37.500	35.987	5,419

← NewerPage 16 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.