Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	37.800	38.100	37.536	37.538	36.023	1,007
2022-09-26	37.580	38.000	37.580	37.706	36.185	3,554
2022-09-23	39.560	39.580	37.500	37.880	36.352	4,827
2022-09-22	39.520	40.080	39.520	39.685	38.083	5,480
2022-09-21	40.690	41.100	39.900	39.952	38.340	2,562
2022-09-20	41.240	41.240	40.260	40.828	39.181	17,596
2022-09-16	41.370	41.380	40.500	40.541	38.906	19,358
2022-09-15	41.000	41.559	40.820	41.270	39.605	24,057
2022-09-14	41.640	41.640	40.800	41.600	39.922	8,237
2022-09-13	43.480	43.480	41.499	43.480	41.726	4,870
2022-09-12	43.140	43.140	42.800	43.138	41.397	4,901
2022-09-09	42.516	42.820	42.516	42.670	40.948	4,690
2022-09-08	42.700	42.700	42.317	42.321	40.614	4,319
2022-09-07	42.700	42.720	41.982	42.282	40.576	3,673
2022-09-06	42.520	42.960	42.500	42.734	41.010	8,431
2022-09-05	42.810	42.880	42.456	42.534	40.818	4,275
2022-09-02	42.720	43.500	42.440	43.147	41.406	11,311
2022-09-01	43.300	43.300	42.000	42.289	40.583	5,445
2022-08-31	43.440	44.320	43.300	43.882	42.112	5,826
2022-08-30	44.900	44.900	43.320	43.827	42.059	12,862
2022-08-26	44.000	44.540	43.659	43.967	42.193	7,147
2022-08-25	43.790	43.840	42.940	43.200	41.457	6,597
2022-08-24	44.140	44.140	43.478	43.478	41.724	7,457
2022-08-23	44.940	45.660	44.660	45.202	43.378	14,412
2022-08-22	46.780	46.780	44.620	45.139	43.318	8,675
2022-08-19	47.658	47.658	46.660	46.911	45.018	6,145
2022-08-18	51.375	51.500	47.700	51.356	49.284	13,398
2022-08-17	50.250	50.250	47.960	48.337	46.387	4,473
2022-08-16	50.395	50.600	49.940	50.600	48.558	2,015
2022-08-15	51.140	51.150	49.720	50.276	48.248	2,870
2022-08-12	50.295	50.900	49.960	50.400	48.367	4,383
2022-08-11	49.090	50.250	48.620	49.835	47.824	5,638
2022-08-10	48.200	49.160	48.180	48.778	46.810	81,002
2022-08-09	47.910	48.590	47.760	48.407	46.454	4,089
2022-08-08	47.880	47.880	46.960	47.608	45.688	3,269
2022-08-05	48.400	48.400	47.118	48.400	46.447	2,146
2022-08-04	48.450	48.662	47.968	47.968	46.033	2,943
2022-08-03	46.660	48.460	46.400	46.400	44.528	2,595
2022-08-02	47.710	48.000	46.382	48.000	46.063	2,092
2022-08-01	48.410	48.620	47.780	47.780	45.852	1,375
2022-07-29	47.100	48.720	47.100	48.000	46.063	3,736
2022-07-28	46.760	46.760	46.200	46.618	44.737	2,202
2022-07-27	47.580	47.580	47.000	47.000	45.104	633
2022-07-26	48.000	48.000	47.560	48.000	46.063	2,998
2022-07-25	48.300	48.700	48.100	48.302	46.353	1,653
2022-07-22	48.440	48.440	48.300	48.300	46.351	634
2022-07-21	49.320	49.320	48.783	48.800	46.831	1,657
2022-07-20	48.920	49.360	48.920	49.259	47.272	4,392
2022-07-19	47.279	48.700	47.279	48.276	46.329	2,715
2022-07-18	47.940	48.100	47.940	48.020	46.083	219
2022-07-15	46.720	47.502	46.720	47.220	45.315	3,922
2022-07-14	46.400	46.580	46.240	46.313	44.445	2,561
2022-07-13	47.280	47.340	46.202	46.428	44.554	1,287
2022-07-12	46.990	48.160	46.742	47.489	45.573	6,242
2022-07-11	47.400	47.400	47.152	47.152	45.250	636
2022-07-08	46.810	47.870	46.760	47.782	45.855	3,772
2022-07-07	46.100	47.000	46.100	46.100	44.240	1,231
2022-07-06	45.920	46.640	45.860	46.197	44.333	2,592
2022-07-05	45.310	45.860	45.125	45.157	43.335	1,114
2022-07-04	45.380	45.863	45.380	45.569	43.731	2,701

← NewerPage 17 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.