Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	53.600	54.150	53.600	53.771	51.601	8,138
2022-01-06	53.775	53.850	53.100	53.554	51.393	8,767
2022-01-05	54.800	54.950	53.850	54.706	52.498	6,931
2022-01-04	56.000	56.450	54.550	55.056	52.834	23,807
2021-12-31	54.250	54.800	54.250	54.486	52.288	2,485
2021-12-30	53.475	53.850	53.468	53.468	51.311	2,345
2021-12-29	53.475	55.400	52.850	52.965	50.828	6,668
2021-12-24	51.300	51.750	51.300	51.366	49.294	3,237
2021-12-23	48.920	50.628	48.920	49.017	47.040	25,555
2021-12-22	51.000	51.805	51.000	51.430	49.355	11,122
2021-12-21	49.900	51.201	49.900	50.919	48.864	6,576
2021-12-20	49.025	49.860	49.020	49.581	47.581	7,837
2021-12-17	50.400	51.200	50.400	51.000	48.942	176,038
2021-12-16	51.375	51.800	50.700	50.999	48.941	4,101
2021-12-15	51.185	51.450	50.800	50.980	48.923	3,848
2021-12-14	51.363	51.363	50.850	51.071	49.010	8,090
2021-12-13	52.100	52.450	50.999	51.022	48.964	13,834
2021-12-10	51.375	51.550	51.095	51.422	49.347	1,595
2021-12-09	51.425	51.815	51.150	51.703	49.617	1,996
2021-12-08	52.000	52.000	50.850	51.379	49.306	4,599
2021-12-07	50.700	52.599	50.700	52.599	50.477	7,146
2021-12-06	49.190	50.600	48.740	49.112	47.130	3,698
2021-12-03	49.480	49.700	48.561	48.561	46.602	12,035
2021-12-02	47.580	49.700	47.580	49.249	47.262	23,811
2021-12-01	47.630	48.780	47.360	48.039	46.101	3,911
2021-11-30	46.990	47.480	46.738	46.940	45.046	10,470
2021-11-29	47.558	48.660	47.558	47.560	45.641	10,369
2021-11-26	49.040	49.040	46.520	46.780	44.893	35,103
2021-11-25	50.951	51.400	50.951	51.097	49.035	2,598
2021-11-24	50.985	51.300	50.250	51.205	49.139	10,898
2021-11-23	51.375	51.950	50.150	50.150	48.127	19,542
2021-11-22	48.980	51.450	48.980	51.160	49.096	15,060
2021-11-19	50.005	50.700	48.560	49.240	47.253	5,917
2021-11-18	50.885	51.350	50.000	50.974	48.917	5,659
2021-11-17	52.200	52.726	51.250	51.250	49.182	6,931
2021-11-16	53.125	53.588	52.350	52.350	50.238	5,055
2021-11-15	53.025	53.900	52.550	53.500	51.341	5,507
2021-11-12	56.500	56.800	54.650	54.650	52.445	14,477
2021-11-11	56.650	57.150	56.650	57.000	54.700	6,496
2021-11-10	57.225	57.650	56.450	57.000	54.700	3,675
2021-11-09	57.125	57.950	57.050	57.156	54.850	14,723
2021-11-08	57.275	57.909	56.950	57.650	55.324	6,812
2021-11-05	55.775	57.450	55.150	57.450	55.132	9,257
2021-11-04	56.150	57.200	56.150	56.300	54.029	6,193
2021-11-03	54.407	55.500	54.407	55.441	53.204	8,802
2021-11-02	55.025	55.800	54.900	54.900	52.685	3,955
2021-11-01	54.931	56.450	54.931	55.469	53.231	7,594
2021-10-29	54.250	55.300	54.250	54.789	52.578	10,944
2021-10-28	55.475	56.500	53.750	54.600	52.397	7,510
2021-10-27	54.950	56.750	54.800	56.000	53.741	16,506
2021-10-26	53.925	55.750	53.700	55.300	53.069	19,882
2021-10-25	53.500	55.100	53.500	54.000	51.821	8,898
2021-10-22	53.050	54.150	53.050	53.650	51.485	10,778
2021-10-21	54.350	54.448	52.900	53.050	50.910	10,723
2021-10-20	55.025	56.150	54.747	54.750	52.541	15,411

← NewerPage 20 of 20 · 1,195 trading days

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.