Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	36.700	36.850	36.550	36.550	35.998	197
2025-07-16	36.750	36.800	36.500	36.500	35.949	277
2025-07-15	36.600	37.700	36.600	36.650	36.097	3,545
2025-07-14	35.425	36.350	34.950	36.350	35.801	7
2025-07-11	34.800	35.550	34.700	35.150	34.620	110
2025-07-10	35.150	35.150	34.900	34.900	34.373	3
2025-07-09	35.300	35.300	35.000	35.200	34.669	26
2025-07-08	35.400	35.400	34.900	34.900	34.373	786
2025-07-07	35.375	35.500	35.200	35.259	34.727	4,719
2025-07-03	35.350	35.350	35.350	35.350	34.817	15
2025-07-02	35.200	35.200	35.100	35.139	34.609	20,770
2025-07-01	35.950	35.950	35.250	35.300	34.767	29,022
2025-06-30	36.100	36.250	35.950	35.950	35.408	7,861
2025-06-27	35.925	36.200	35.831	35.831	35.290	4,001
2025-06-26	36.100	36.150	36.100	36.150	35.605	33
2025-06-25	36.350	36.350	36.000	36.050	35.506	68
2025-06-24	36.400	36.750	36.400	36.538	35.987	4,802
2025-06-20	36.000	36.300	36.000	36.300	35.752	6
2025-06-19	35.850	35.850	35.850	35.850	35.309	3,359
2025-06-18	35.650	35.650	35.350	35.350	34.817	6
2025-06-16	34.500	35.900	34.450	35.700	35.161	1,485
2025-06-13	34.250	34.250	34.250	34.250	33.733	3
2025-06-12	35.100	35.100	34.950	34.950	34.423	791
2025-06-11	35.350	35.350	35.350	35.350	34.817	4
2025-06-09	35.600	35.600	35.400	35.400	34.866	9
2025-06-06	35.400	35.400	35.400	35.400	34.866	2
2025-06-05	35.375	35.400	35.200	35.400	34.866	4
2025-06-04	35.225	35.400	34.950	34.950	34.423	4,409
2025-06-03	35.575	35.800	35.050	35.050	34.521	5,417
2025-06-02	35.450	35.790	35.450	35.650	35.112	178
2025-05-30	34.850	35.150	34.850	34.900	34.373	425
2025-05-29	35.000	35.000	34.850	34.850	34.324	1,371
2025-05-28	34.750	34.950	34.750	34.750	34.226	2
2025-05-27	35.050	35.050	34.400	35.000	34.472	851
2025-05-23	31.900	32.800	31.900	32.250	31.763	760
2025-05-22	31.225	31.400	31.180	31.180	30.710	8,929
2025-05-20	31.400	31.400	31.400	31.400	30.926	2
2025-05-19	31.575	31.650	31.100	31.100	30.631	30
2025-05-14	32.950	32.950	32.950	32.950	32.051	6
2025-05-13	32.500	32.950	32.400	32.400	31.516	2
2025-05-12	32.650	32.650	32.650	32.650	31.759	904
2025-05-09	31.775	31.900	31.750	31.900	31.030	1,525
2025-05-07	31.400	31.400	31.400	31.400	30.543	200
2025-05-06	31.600	31.600	31.550	31.600	30.738	988
2025-05-02	31.025	32.350	30.900	32.350	31.467	148
2025-04-30	30.900	30.900	30.350	30.350	29.522	1,237
2025-04-29	30.700	30.850	30.550	30.850	30.008	1
2025-04-25	32.000	32.000	31.600	32.000	31.127	27
2025-04-24	32.250	32.250	31.900	32.250	31.370	3,456
2025-04-23	31.000	31.250	31.000	31.250	30.397	996
2025-04-22	29.950	29.950	29.650	29.900	29.084	1,003
2025-04-11	31.350	31.350	30.900	31.350	30.495	646
2025-04-08	30.100	30.550	30.100	30.550	29.717	1,030
2025-04-07	28.100	28.450	28.100	28.450	27.674	1,002
2025-04-04	30.150	30.150	30.150	30.150	29.327	1,000
2025-04-01	32.225	32.450	32.225	32.225	31.346	286
2025-03-31	32.600	32.600	32.200	32.200	31.322	200
2025-03-28	33.175	33.650	33.000	33.000	32.100	1,017
2025-03-26	33.900	33.900	33.900	33.900	32.975	10
2025-03-25	33.800	33.927	33.800	33.927	33.001	47

← NewerPage 6 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.