Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	33.700	33.700	33.475	33.650	32.732	114
2025-03-21	33.750	33.750	33.600	33.750	32.829	810
2025-03-19	33.700	33.850	33.700	33.850	32.926	1,001
2025-03-17	33.875	34.150	33.800	34.034	33.105	147
2025-03-14	33.625	33.800	33.550	33.771	32.850	1,353
2025-03-13	33.250	33.250	33.250	33.250	32.343	7
2025-03-11	33.025	33.200	32.500	32.500	31.613	1,044
2025-03-10	33.000	33.000	33.000	33.000	32.100	132
2025-03-07	32.800	33.178	32.800	33.178	32.273	244
2025-03-06	32.800	33.000	32.800	32.800	31.905	800
2025-03-05	32.900	32.900	32.900	32.900	32.002	9
2025-03-04	33.300	33.300	32.650	32.750	31.857	237
2025-02-28	34.400	34.400	34.051	34.051	33.122	3,259
2025-02-27	34.150	34.150	34.150	34.150	33.218	500
2025-02-26	35.450	35.450	34.700	34.700	33.753	2,443
2025-02-25	35.550	35.550	35.025	35.050	34.094	1,693
2025-02-21	36.250	36.900	36.200	36.900	35.893	70
2025-02-20	36.999	36.999	35.450	35.717	34.742	14,939
2025-02-19	36.750	36.820	36.750	36.820	35.815	9,201
2025-02-18	36.750	36.750	36.700	36.750	35.747	126
2025-02-17	37.116	37.116	37.110	37.110	36.098	467
2025-02-14	37.425	37.450	37.395	37.450	36.428	316
2025-02-13	37.773	37.950	37.773	37.950	36.915	113
2025-02-12	37.025	37.059	36.800	37.048	36.038	2,164
2025-02-11	37.425	37.800	36.950	37.330	36.312	1,835
2025-02-10	37.585	37.585	37.585	37.585	36.559	926
2025-02-07	37.900	37.900	37.632	37.632	36.605	1,141
2025-02-06	38.400	38.400	38.400	38.400	37.352	7
2025-02-04	38.650	38.650	38.650	38.650	37.596	98
2025-01-31	37.925	38.500	37.650	38.500	37.450	622
2025-01-30	37.600	37.950	37.600	37.750	36.720	112
2025-01-29	37.375	37.600	37.350	37.350	36.331	149
2025-01-28	37.325	37.600	37.000	37.550	36.526	714
2025-01-27	38.200	38.350	36.950	37.500	36.477	228
2025-01-24	38.200	38.400	38.200	38.350	37.304	1,058
2025-01-23	38.300	38.350	38.150	38.150	37.109	122
2025-01-22	37.850	38.525	37.850	38.525	37.474	77
2025-01-21	37.150	37.900	37.150	37.900	36.866	1,084
2025-01-20	36.400	36.400	36.250	36.400	35.407	738
2025-01-17	36.400	36.640	36.400	36.400	35.407	591
2025-01-16	37.425	37.550	36.600	36.600	35.601	65,548
2025-01-15	36.450	36.500	36.150	36.150	35.164	81
2025-01-14	37.275	37.700	36.100	36.250	35.261	719
2025-01-13	37.750	37.750	37.454	37.523	36.499	852
2025-01-10	38.150	38.150	38.150	38.150	37.109	2
2025-01-09	39.150	39.300	39.150	39.300	38.228	706
2025-01-08	39.125	39.150	38.850	39.108	38.041	302
2025-01-07	39.425	39.650	39.250	39.250	38.179	228
2025-01-06	39.475	39.800	39.450	39.450	38.374	405
2025-01-03	39.925	40.350	39.550	39.550	38.471	347
2025-01-02	39.450	40.000	39.450	40.000	38.909	444
2024-12-30	38.950	39.300	38.850	38.850	37.790	192
2024-12-27	38.850	39.000	38.850	38.850	37.790	7
2024-12-24	39.000	39.350	39.000	39.350	38.276	80
2024-12-23	38.800	38.800	38.700	38.750	37.693	90
2024-12-20	38.900	38.900	38.650	38.900	37.839	62
2024-12-19	38.350	38.800	38.350	38.700	37.644	457
2024-12-18	38.250	38.500	38.250	38.500	37.450	304
2024-12-17	37.650	38.250	37.650	37.650	36.623	374
2024-12-16	37.625	38.000	37.550	37.750	36.720	114

← NewerPage 7 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.