Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.300	30.450	29.900	29.900	29.449	71,316
2025-10-24	30.350	30.550	30.350	30.350	29.892	204
2025-10-23	30.000	30.900	28.200	30.200	29.744	5,029
2025-10-22	31.125	31.267	31.000	31.200	30.729	2,191
2025-10-21	31.025	31.300	31.000	31.090	30.621	4,926
2025-10-20	31.000	31.000	30.650	30.700	30.237	1
2025-10-17	30.600	30.750	30.000	30.750	30.286	20
2025-10-10	31.025	31.050	30.850	30.950	30.483	624
2025-10-09	31.175	31.175	31.050	31.175	30.705	5,435
2025-10-08	31.025	31.400	30.950	31.343	30.870	1,567
2025-10-06	31.500	31.500	31.200	31.500	31.025	1,003
2025-10-03	31.700	31.700	31.300	31.700	31.222	1,000
2025-10-02	31.875	31.950	31.700	31.700	31.222	5
2025-10-01	32.150	32.185	31.800	31.800	31.320	7,000
2025-09-30	32.100	32.200	31.950	32.000	31.517	9
2025-09-29	32.000	32.050	32.000	32.050	31.566	5,082
2025-09-25	31.750	31.750	31.750	31.750	31.271	1,000
2025-09-22	32.200	32.200	32.100	32.100	31.616	10
2025-09-18	32.350	32.400	32.200	32.300	31.813	12
2025-09-17	32.650	32.900	32.300	32.450	31.960	4,083
2025-09-15	32.850	32.950	32.300	32.300	31.813	44
2025-09-12	33.025	33.350	32.700	32.700	32.207	1
2025-09-11	33.175	33.200	33.050	33.050	32.551	667
2025-09-10	33.300	33.300	33.300	33.300	32.798	2
2025-09-09	33.125	33.150	32.800	32.900	32.404	1,004
2025-09-08	32.950	33.000	32.900	33.000	32.502	501
2025-09-05	33.250	33.250	33.050	33.050	32.551	1
2025-09-04	33.200	33.200	33.000	33.000	32.502	3
2025-09-03	33.125	33.300	32.950	33.050	32.551	41
2025-09-02	34.200	34.300	33.200	33.200	32.699	1,063
2025-09-01	34.150	34.150	34.150	34.150	33.635	4
2025-08-29	34.750	34.750	34.100	34.350	33.832	3,003
2025-08-27	35.025	35.050	34.850	34.850	34.324	3
2025-08-26	35.350	35.350	35.100	35.250	34.718	120
2025-08-22	34.700	35.350	34.500	35.350	34.817	201
2025-08-21	35.550	35.550	34.000	34.400	33.881	18,540
2025-08-20	36.650	36.650	36.350	36.350	35.801	2
2025-08-19	36.600	36.600	36.550	36.600	36.048	177
2025-08-18	36.800	36.800	36.350	36.350	35.801	719
2025-08-15	36.400	36.450	36.400	36.450	35.900	80
2025-08-14	35.525	36.200	35.450	36.200	35.654	32
2025-08-13	35.200	35.650	35.200	35.500	34.964	3
2025-08-12	35.625	35.746	35.500	35.500	34.964	5,404
2025-08-11	35.100	35.100	35.100	35.100	34.570	1
2025-08-08	35.100	35.200	35.100	35.100	34.570	84
2025-08-07	34.700	35.100	34.700	35.100	34.570	10
2025-08-06	35.550	35.550	34.950	35.000	34.472	6
2025-08-05	35.550	35.950	35.550	35.950	35.408	3
2025-08-04	36.000	36.050	35.500	35.550	35.014	9
2025-08-01	36.200	36.200	35.700	35.950	35.408	4
2025-07-31	36.000	36.762	36.000	36.762	36.207	6,003
2025-07-30	36.550	36.550	35.500	35.650	35.112	46
2025-07-29	36.650	36.900	36.650	36.650	36.097	25
2025-07-28	37.075	37.300	36.550	36.600	36.048	9
2025-07-25	37.150	37.150	36.950	37.150	36.589	71
2025-07-24	37.000	37.200	37.000	37.150	36.589	503
2025-07-23	36.600	36.800	36.600	36.700	36.146	3,808
2025-07-22	36.900	36.950	36.450	36.450	35.900	305
2025-07-21	37.500	37.500	37.000	37.100	36.540	15
2025-07-18	37.250	37.678	37.250	37.678	37.109	5,509

← NewerPage 5 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.