Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	45.500	46.000	45.500	45.540	43.703	2,296
2022-06-30	45.180	46.040	45.180	45.820	43.971	3,308
2022-06-29	46.224	46.224	45.510	45.920	44.067	3,121
2022-06-28	47.300	47.480	47.020	47.050	45.152	3,615
2022-06-27	47.480	47.540	47.151	47.151	45.248	1,060
2022-06-24	46.989	47.280	46.989	46.989	45.093	1,795
2022-06-23	46.158	46.970	46.158	46.160	44.298	2,834
2022-06-22	46.310	46.634	45.840	46.500	44.624	644
2022-06-21	47.440	47.680	46.660	47.040	45.142	1,711
2022-06-20	45.920	47.120	45.740	47.000	45.104	988
2022-06-17	43.890	45.726	43.800	45.720	43.875	2,552
2022-06-16	45.640	45.640	43.878	43.880	42.110	5,068
2022-06-15	45.520	46.840	45.520	45.787	43.939	1,338
2022-06-14	46.010	46.160	45.118	45.773	43.926	14,964
2022-06-13	46.600	46.980	45.480	45.480	43.645	3,684
2022-06-10	48.480	48.480	47.039	48.480	46.524	4,235
2022-06-09	49.380	49.380	48.439	48.440	46.486	1,865
2022-06-08	51.750	51.750	49.340	49.559	47.559	8,907
2022-06-07	50.550	51.550	50.550	51.480	49.403	5,529
2022-06-06	50.840	50.950	50.300	50.482	48.445	3,185
2022-06-01	49.692	50.250	49.692	49.704	47.699	3,712
2022-05-31	51.000	51.000	48.700	51.000	48.942	118,955
2022-05-30	50.150	51.000	49.800	50.849	48.797	29,872
2022-05-27	48.560	49.340	48.560	49.284	47.296	3,029
2022-05-26	46.962	48.240	46.962	48.240	46.294	2,738
2022-05-25	47.900	47.900	46.500	47.900	45.967	6,307
2022-05-24	48.690	48.720	47.600	47.817	45.888	4,283
2022-05-23	48.360	48.720	48.360	48.719	46.754	1,822
2022-05-20	48.990	49.300	48.239	49.000	47.023	10,353
2022-05-19	50.050	50.050	47.931	50.050	48.031	1,022
2022-05-18	50.005	50.778	49.960	50.350	48.319	10,494
2022-05-17	49.480	50.550	49.300	49.300	47.311	2,026
2022-05-16	48.845	49.300	48.540	48.540	46.582	1,107
2022-05-13	48.240	49.039	48.200	48.879	46.907	21,341
2022-05-12	48.860	48.860	47.800	48.500	46.543	6,109
2022-05-11	50.150	50.450	49.200	49.380	47.388	5,977
2022-05-10	49.515	51.150	49.400	50.049	48.030	23,915
2022-05-09	51.325	51.600	49.399	50.658	48.614	34,102
2022-05-06	51.325	51.950	50.800	51.350	49.278	33,163
2022-05-05	52.100	52.750	51.588	51.730	49.643	87,236
2022-05-04	53.175	53.250	51.147	53.200	51.054	11,508
2022-05-03	53.525	54.050	52.999	53.500	51.341	6,403
2022-04-29	53.275	54.050	52.650	53.300	51.150	4,150
2022-04-28	52.900	53.100	52.000	52.950	50.814	4,563
2022-04-27	53.075	53.350	52.449	53.092	50.950	16,036
2022-04-26	53.175	53.550	53.100	53.162	51.017	8,375
2022-04-25	52.750	54.000	52.700	52.943	50.807	2,851
2022-04-22	54.000	54.350	52.950	53.051	50.911	4,282
2022-04-21	53.175	54.900	52.900	52.900	50.766	5,806
2022-04-20	53.200	53.200	52.450	52.899	50.765	9,299
2022-04-19	53.525	53.900	53.193	53.193	51.047	2,179
2022-04-14	53.700	53.950	53.700	53.943	51.767	6,461
2022-04-13	52.850	53.550	52.550	52.550	50.430	4,106
2022-04-12	53.250	53.250	52.550	52.993	50.855	5,769
2022-04-11	54.300	54.750	53.800	54.129	51.946	4,629
2022-04-08	52.550	53.900	52.550	53.800	51.629	8,251
2022-04-07	52.150	53.100	51.800	52.236	50.128	6,829
2022-04-06	52.850	52.850	52.189	52.300	50.190	10,983
2022-04-05	53.725	54.050	52.843	54.050	51.869	21,279
2022-04-04	54.700	54.700	53.250	54.050	51.869	10,467

← NewerPage 18 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.