Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	26.550	27.000	26.450	27.000	26.593	10
2026-01-27	26.850	26.850	26.550	26.850	26.445	694
2026-01-26	27.500	27.500	27.000	27.050	26.642	1
2026-01-23	27.200	27.200	27.000	27.050	26.642	4
2026-01-22	27.050	27.250	27.050	27.050	26.642	136
2026-01-21	26.300	26.700	26.000	26.700	26.297	1,035
2026-01-20	26.500	26.500	26.300	26.400	26.002	745
2026-01-19	27.050	27.050	26.600	26.600	26.199	1,444
2026-01-16	27.375	27.400	27.200	27.300	26.888	21
2026-01-15	27.700	27.700	27.400	27.400	26.987	1,290
2026-01-14	28.400	28.400	27.750	27.850	27.430	1,869
2026-01-13	28.700	28.700	28.400	28.550	28.119	6,286
2026-01-12	28.700	28.750	28.250	28.550	28.119	969
2026-01-09	28.300	28.850	27.950	28.850	28.415	2,351
2026-01-08	29.000	29.000	28.350	28.350	27.922	649
2026-01-07	29.400	29.400	28.850	28.900	28.464	577
2026-01-06	29.700	29.700	29.400	29.700	29.252	128
2026-01-05	30.000	30.050	29.500	29.500	29.055	26
2026-01-02	30.200	30.350	30.000	30.000	29.547	91
2025-12-31	30.000	30.000	29.800	29.900	29.449	489
2025-12-30	29.900	30.050	29.900	29.900	29.449	8
2025-12-29	29.775	29.900	29.550	29.550	29.104	1,587
2025-12-24	29.275	29.500	29.250	29.500	29.055	1,101
2025-12-23	29.550	29.550	29.450	29.550	29.104	23
2025-12-22	29.550	29.550	29.400	29.400	28.956	8
2025-12-19	29.325	29.400	29.150	29.150	28.710	124
2025-12-17	29.300	29.300	28.850	29.166	28.726	1,825
2025-12-15	29.500	29.600	29.500	29.500	29.055	19
2025-12-12	30.000	30.000	29.750	29.800	29.350	805
2025-12-11	29.700	29.700	29.550	29.700	29.252	110
2025-12-10	29.700	29.700	29.600	29.600	29.153	2,441
2025-12-09	30.100	30.100	29.900	29.950	29.498	11
2025-12-08	30.600	30.600	29.950	30.000	29.547	414
2025-12-05	30.900	30.900	30.600	30.750	30.286	14,736
2025-12-04	30.800	30.850	30.600	30.850	30.384	6
2025-12-03	30.250	30.850	30.250	30.600	30.138	122
2025-12-02	30.200	30.200	30.200	30.200	29.744	24
2025-12-01	31.150	31.150	31.000	31.000	30.532	1,506
2025-11-28	31.250	31.350	31.250	31.350	30.877	5,309
2025-11-27	31.050	31.050	31.050	31.050	30.581	2
2025-11-26	30.700	30.700	30.700	30.700	30.237	10
2025-11-25	29.800	31.000	29.800	31.000	30.532	903
2025-11-24	30.050	30.150	29.800	29.800	29.350	3
2025-11-20	30.300	30.300	29.900	30.050	29.597	194
2025-11-19	29.900	30.300	29.900	30.300	29.843	5
2025-11-18	29.750	29.750	29.500	29.650	29.203	6,172
2025-11-17	30.150	30.150	30.150	30.150	29.695	986
2025-11-14	30.850	30.850	30.350	30.400	29.941	950
2025-11-13	31.222	31.222	31.222	31.222	30.751	2,443
2025-11-12	31.025	31.600	30.800	31.286	30.814	3,571
2025-11-11	30.500	30.500	30.500	30.500	30.040	2
2025-11-07	30.200	30.200	30.200	30.200	29.744	7
2025-11-06	31.150	31.150	30.800	30.800	30.335	5,523
2025-11-05	30.350	31.350	30.150	31.350	30.877	1,781
2025-11-04	30.289	30.750	30.289	30.500	30.040	6,665
2025-11-03	29.700	29.700	29.300	29.300	28.858	1,109
2025-10-31	30.000	30.100	29.550	29.550	29.104	1,793
2025-10-30	30.050	30.050	30.050	30.050	29.597	378
2025-10-29	30.400	30.500	30.200	30.500	30.040	109
2025-10-28	29.925	30.150	29.850	30.150	29.695	4

← NewerPage 4 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.