Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.150	38.300	38.150	38.250	38.250	55
2026-07-23	38.800	38.900	37.900	37.925	37.925	149
2026-07-22	38.650	38.850	38.550	38.550	38.550	1,256
2026-07-21	38.900	39.550	38.500	38.600	38.600	1,436
2026-07-20	37.575	38.550	37.400	38.450	38.450	202
2026-07-17	38.000	38.000	37.450	37.575	37.575	16
2026-07-16	37.450	38.100	37.450	37.575	37.575	365
2026-07-15	37.100	37.850	37.100	37.775	37.775	1,352
2026-07-14	36.800	37.450	36.800	37.300	37.300	524
2026-07-13	36.600	37.050	36.600	36.900	36.900	7
2026-07-10	35.950	36.450	35.950	36.200	36.200	6,149
2026-07-09	35.825	36.150	35.825	35.825	35.825	9
2026-07-08	35.925	36.150	35.450	35.575	35.575	30
2026-07-07	35.950	36.400	35.950	36.000	36.000	3
2026-07-06	36.650	37.000	36.300	36.300	36.300	130
2026-07-03	36.600	36.600	36.600	36.600	36.600	0
2026-07-02	35.325	36.600	35.300	36.450	36.450	960
2026-07-01	35.375	35.600	34.700	35.275	35.275	732
2026-06-30	36.000	36.300	35.450	35.775	35.775	51
2026-06-29	36.600	36.750	36.400	36.500	36.500	78
2026-06-26	35.750	36.250	35.750	36.050	36.050	25
2026-06-25	35.550	36.050	35.550	35.825	35.825	1,828
2026-06-24	35.575	35.625	35.200	35.625	35.625	361
2026-06-23	35.075	35.600	35.050	35.600	35.600	188
2026-06-22	35.500	35.500	35.200	35.300	35.300	173
2026-06-19	35.375	35.675	35.150	35.675	35.675	18
2026-06-18	35.025	35.450	35.000	35.325	35.325	2,966
2026-06-17	35.825	35.900	35.000	35.225	35.225	68
2026-06-16	34.850	35.900	34.800	35.600	35.600	2,690
2026-06-15	33.750	34.750	33.750	34.200	34.200	84
2026-06-12	32.750	33.050	32.750	32.900	32.900	31
2026-06-11	32.850	33.450	32.650	33.125	33.125	2,864
2026-06-10	31.075	32.700	30.850	32.400	32.400	52
2026-06-09	30.900	30.900	30.900	30.900	30.900	0
2026-06-08	30.250	30.400	30.150	30.400	30.400	2
2026-06-05	30.800	31.200	30.350	30.500	30.500	285
2026-06-04	30.100	30.500	30.100	30.250	30.250	64
2026-06-03	30.000	30.050	29.825	29.825	29.825	50
2026-06-02	30.300	30.650	30.300	30.300	30.300	931
2026-06-01	30.000	30.050	30.000	30.050	30.050	322
2026-05-29	30.050	30.050	30.050	30.050	30.050	0
2026-05-28	29.450	29.675	29.450	29.675	29.675	0
2026-05-27	29.950	29.950	29.825	29.825	29.825	7
2026-05-26	30.100	30.100	30.100	30.100	30.100	0
2026-05-22	29.900	29.900	29.575	29.575	29.575	407
2026-05-21	29.625	30.150	29.400	30.150	30.150	0
2026-05-20	29.375	29.375	29.375	29.375	29.375	0
2026-05-19	29.500	29.500	29.425	29.425	29.425	12
2026-05-18	29.175	29.300	28.950	29.175	29.175	4,662
2026-05-15	30.150	30.150	30.150	30.150	29.695	3
2026-05-14	29.850	29.850	29.500	29.850	29.400	305
2026-05-13	29.525	29.750	29.450	29.550	29.104	101
2026-05-12	29.775	29.850	29.500	29.500	29.055	3
2026-05-11	29.700	30.000	29.700	30.000	29.547	601
2026-05-08	29.850	30.200	29.850	29.850	29.400	30
2026-05-07	30.300	30.600	30.300	30.450	29.991	502
2026-05-06	29.950	30.800	29.950	30.800	30.335	2
2026-05-05	30.350	30.350	30.000	30.000	29.547	502
2026-04-30	30.600	30.700	30.600	30.700	30.237	24
2026-04-29	31.000	31.000	30.700	30.700	30.237	3,138

← NewerPage 2 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.