Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	54.900	56.450	54.300	54.900	52.685	7,798
2022-03-31	56.100	56.100	54.902	55.000	52.781	18,898
2022-03-30	57.225	57.286	55.350	56.000	53.741	11,563
2022-03-29	58.504	58.765	58.504	58.750	56.380	5,703
2022-03-28	57.105	59.200	57.105	58.150	55.804	17,025
2022-03-25	57.575	57.800	57.248	57.250	54.940	11,743
2022-03-24	57.850	58.400	57.850	58.100	55.756	4,108
2022-03-23	59.000	59.000	57.500	58.100	55.756	3,476
2022-03-22	59.550	59.550	58.700	58.850	56.476	5,311
2022-03-21	59.325	59.650	58.350	59.245	56.854	19,678
2022-03-18	58.150	59.150	57.850	59.050	56.668	4,546
2022-03-17	58.850	58.850	57.600	58.600	56.236	4,842
2022-03-16	58.100	60.300	58.100	59.200	56.812	8,516
2022-03-15	55.250	57.950	55.250	57.524	55.203	19,609
2022-03-14	57.275	57.850	56.501	57.077	54.774	15,059
2022-03-11	56.000	57.650	56.000	57.309	54.997	33,004
2022-03-10	54.850	56.250	54.340	55.548	53.307	35,846
2022-03-09	53.414	54.800	53.414	53.997	51.818	46,884
2022-03-08	51.300	53.125	51.300	52.574	50.453	50,918
2022-03-07	47.010	50.900	46.000	50.603	48.561	6,976
2022-03-04	50.600	50.600	47.815	47.815	45.886	9,983
2022-03-03	54.337	54.337	51.399	52.075	49.974	4,467
2022-03-02	54.600	56.000	53.850	54.000	51.821	31,136
2022-03-01	57.325	58.350	54.595	56.158	53.892	16,574
2022-02-28	57.025	57.750	55.897	57.599	55.275	6,013
2022-02-25	56.650	58.450	56.350	58.298	55.946	7,530
2022-02-24	54.850	56.150	54.100	55.705	53.457	9,787
2022-02-23	59.025	60.400	57.050	57.916	55.579	9,687
2022-02-22	57.475	58.850	57.000	58.280	55.928	5,571
2022-02-21	58.950	58.950	57.900	57.902	55.565	17,048
2022-02-18	59.225	59.300	57.150	57.986	55.646	50,398
2022-02-17	56.000	61.000	54.400	60.121	57.695	24,810
2022-02-16	56.050	56.650	55.800	56.073	53.811	3,862
2022-02-15	54.800	55.484	54.550	55.243	53.014	6,864
2022-02-14	54.750	54.750	53.350	54.021	51.841	15,560
2022-02-11	56.900	57.100	56.400	56.651	54.366	2,358
2022-02-10	57.175	57.652	56.120	56.745	54.455	3,925
2022-02-09	56.550	57.250	56.550	57.199	54.891	7,246
2022-02-08	54.900	55.598	54.500	55.519	53.279	3,010
2022-02-07	54.500	55.099	54.350	54.701	52.494	9,677
2022-02-04	53.999	53.999	52.550	53.648	51.483	9,008
2022-02-03	55.500	55.500	54.794	54.849	52.636	22,997
2022-02-02	56.950	58.300	56.550	56.608	54.324	37,531
2022-02-01	54.000	56.901	53.800	55.999	53.740	11,604
2022-01-31	52.500	53.300	52.200	53.149	51.004	7,093
2022-01-28	52.400	52.400	51.000	51.900	49.806	5,505
2022-01-27	53.800	53.800	52.400	53.089	50.947	3,861
2022-01-26	54.015	55.300	54.015	54.015	51.836	6,351
2022-01-25	52.450	53.800	52.450	52.950	50.814	6,878
2022-01-24	55.025	55.100	52.237	52.643	50.519	7,787
2022-01-21	55.875	56.050	55.100	55.233	53.004	7,886
2022-01-20	55.400	56.700	55.400	56.448	54.171	2,719
2022-01-19	55.075	55.500	55.060	55.164	52.938	2,820
2022-01-18	55.450	55.450	54.600	54.911	52.696	5,428
2022-01-17	56.250	56.650	55.899	55.899	53.643	6,581
2022-01-14	55.950	55.950	55.650	55.783	53.532	7,424
2022-01-13	56.100	56.100	55.550	55.599	53.356	55,767
2022-01-12	55.850	56.300	55.850	56.233	53.964	5,349
2022-01-11	54.947	55.600	54.947	55.131	52.907	6,172
2022-01-10	53.675	54.950	53.400	54.464	52.267	14,231

← NewerPage 19 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.