Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.600	30.900	30.300	30.900	30.434	112
2026-04-27	29.175	30.900	29.100	30.900	30.434	2,530
2026-04-24	29.650	29.650	28.900	28.900	28.464	273
2026-04-23	30.650	30.750	30.300	30.696	30.233	2,613
2026-04-22	30.200	30.300	29.850	29.900	29.449	378
2026-04-21	30.400	30.650	30.200	30.200	29.744	457
2026-04-20	30.450	30.550	30.250	30.350	29.892	426
2026-04-17	29.875	30.500	29.750	30.450	29.991	1,695
2026-04-16	29.600	29.900	29.600	29.900	29.449	3
2026-04-15	29.250	29.800	29.250	29.450	29.006	3,260
2026-04-14	28.000	29.750	27.900	29.600	29.153	1,072
2026-04-13	28.250	28.300	27.950	28.200	27.774	41
2026-04-10	28.150	28.400	28.150	28.350	27.922	93
2026-04-09	27.850	27.850	27.500	27.850	27.430	412
2026-04-08	27.700	27.900	27.700	27.900	27.479	251
2026-04-07	27.100	27.650	27.100	27.650	27.233	303
2026-04-02	26.450	26.450	26.300	26.300	25.903	34
2026-04-01	26.450	26.700	26.450	26.500	26.100	1,373
2026-03-31	25.750	26.150	25.750	26.050	25.657	3,046
2026-03-30	25.100	25.400	25.100	25.400	25.017	1,323
2026-03-27	25.775	25.900	25.250	25.250	24.869	74
2026-03-26	26.050	26.050	25.750	25.950	25.558	285
2026-03-25	25.850	26.200	25.850	25.900	25.509	1,575
2026-03-24	25.175	25.200	24.950	25.200	24.820	427
2026-03-23	24.000	25.250	23.750	25.250	24.869	589
2026-03-20	24.750	24.750	24.750	24.750	24.377	50
2026-03-19	25.000	25.000	24.650	25.000	24.623	60
2026-03-18	25.200	25.200	24.850	24.900	24.524	11,300
2026-03-17	25.300	25.300	25.200	25.300	24.918	42
2026-03-16	25.400	25.400	25.100	25.250	24.869	1,777
2026-03-13	25.525	25.600	25.300	25.600	25.214	18
2026-03-12	25.700	25.700	25.600	25.600	25.214	4,050
2026-03-11	25.800	25.800	25.725	25.800	25.411	1,004
2026-03-10	26.250	26.250	25.750	25.750	25.361	44
2026-03-09	26.100	26.200	25.800	26.000	25.608	519
2026-03-06	26.500	26.600	26.500	26.500	26.100	10
2026-03-05	26.250	26.450	26.250	26.450	26.051	3,640
2026-03-04	25.950	26.100	25.950	26.100	25.706	314
2026-03-03	26.150	26.150	26.000	26.150	25.755	257
2026-03-02	26.500	26.800	26.300	26.800	26.396	5,889
2026-02-27	27.025	27.250	26.850	27.250	26.839	146
2026-02-26	26.900	26.900	26.900	26.900	26.494	10
2026-02-25	26.800	26.800	26.450	26.450	26.051	3,301
2026-02-24	26.200	26.700	26.100	26.700	26.297	180
2026-02-23	26.000	26.100	25.750	26.100	25.706	2
2026-02-20	26.300	26.300	25.750	25.800	25.411	976
2026-02-19	26.400	26.550	25.700	26.450	26.051	865
2026-02-18	26.950	26.950	26.750	26.950	26.543	20
2026-02-16	26.800	26.800	26.500	26.700	26.297	49
2026-02-13	26.600	26.800	26.450	26.650	26.248	147
2026-02-12	26.900	27.050	26.900	27.000	26.593	2,110
2026-02-11	27.275	27.300	27.150	27.300	26.888	267
2026-02-10	27.450	27.450	27.300	27.450	27.036	203
2026-02-09	27.550	27.550	27.350	27.500	27.085	5,481
2026-02-05	27.475	27.550	27.300	27.550	27.134	56
2026-02-04	26.750	27.200	26.550	27.200	26.790	107
2026-02-03	27.225	27.250	26.500	26.550	26.149	230
2026-02-02	26.650	27.100	26.450	27.100	26.691	282
2026-01-30	26.850	26.850	26.450	26.700	26.297	33
2026-01-29	27.225	27.500	27.000	27.150	26.740	115

← NewerPage 3 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.