Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	37.600	38.000	37.600	37.800	36.769	601
2024-12-12	37.700	37.700	37.450	37.450	36.428	151
2024-12-11	37.750	38.000	37.750	37.900	36.866	179
2024-12-10	37.575	37.900	37.200	37.500	36.477	372
2024-12-09	38.000	38.550	38.000	38.000	36.963	316
2024-12-06	38.100	38.100	38.050	38.100	37.061	400
2024-12-05	37.850	38.050	37.850	37.900	36.866	546
2024-12-04	37.600	38.000	37.600	37.950	36.915	203
2024-12-03	37.475	38.000	37.400	37.400	36.380	501
2024-12-02	36.600	36.600	36.100	36.550	35.553	1,076
2024-11-27	38.150	38.400	37.650	37.850	36.817	167
2024-11-26	38.550	38.550	38.200	38.300	37.255	1,099
2024-11-25	38.200	39.100	38.100	39.100	38.033	2,056
2024-11-22	38.000	38.000	38.000	38.000	36.963	8
2024-11-21	37.550	37.550	37.300	37.300	36.282	305
2024-11-19	37.875	37.950	37.650	37.650	36.623	12
2024-11-15	39.100	39.100	39.100	39.100	38.033	22
2024-11-13	39.050	39.050	38.100	38.100	37.061	844
2024-11-12	39.200	39.200	39.200	39.200	38.131	20
2024-11-11	39.750	39.850	39.750	39.850	38.763	289
2024-11-08	39.200	39.600	39.200	39.600	38.520	332
2024-11-07	39.200	39.250	39.200	39.200	38.131	94
2024-11-06	38.800	38.800	38.800	38.800	37.741	3
2024-11-05	38.900	38.950	38.800	38.950	37.887	461
2024-10-31	38.450	38.450	38.150	38.450	37.401	156
2024-10-30	38.900	39.000	38.250	38.500	37.450	878
2024-10-29	39.150	39.400	39.150	39.400	38.325	431
2024-10-28	38.950	38.950	38.750	38.950	37.887	176
2024-10-25	38.800	38.850	38.050	38.550	37.498	908
2024-10-24	39.700	39.700	38.000	38.495	37.445	1,762
2024-10-23	40.000	40.400	40.000	40.250	39.152	1,185
2024-10-22	39.100	39.950	39.100	39.900	38.811	2,056
2024-10-18	39.700	39.750	39.700	39.700	38.617	71
2024-10-17	39.496	39.696	39.496	39.500	38.422	892
2024-10-16	39.475	39.850	38.950	39.850	38.763	199
2024-10-15	39.875	40.000	39.800	39.800	38.714	75
2024-10-14	40.200	40.200	39.950	40.020	38.928	216,823
2024-10-11	39.925	40.200	39.600	39.950	38.860	568
2024-10-10	40.200	40.200	40.150	40.200	39.103	251
2024-10-09	39.800	40.250	39.800	40.250	39.152	289
2024-10-08	40.000	40.000	39.550	39.550	38.471	77
2024-10-07	40.000	40.400	39.750	40.150	39.055	233
2024-10-04	39.025	39.095	39.000	39.095	38.028	45,271
2024-10-03	39.050	39.200	39.050	39.050	37.985	8,433
2024-10-02	39.500	39.500	38.850	39.000	37.936	4,494
2024-10-01	40.000	40.055	39.700	39.700	38.617	5,190
2024-09-30	40.200	40.200	39.800	40.002	38.911	33,380
2024-09-27	39.925	39.925	39.700	39.925	38.836	12,458
2024-09-25	38.550	39.250	38.250	39.250	38.179	36,063
2024-09-24	38.500	38.650	38.350	38.550	37.498	314
2024-09-23	38.800	38.800	38.600	38.650	37.596	522
2024-09-18	38.750	38.750	38.600	38.650	37.596	365,130
2024-09-16	39.200	39.450	39.200	39.200	38.131	99
2024-09-10	38.450	38.450	38.200	38.200	37.158	30
2024-09-09	40.350	40.350	40.200	40.200	39.103	230
2024-09-06	41.400	41.400	41.050	41.050	39.930	271
2024-09-05	40.600	41.450	40.500	41.350	40.222	368
2024-09-03	39.761	39.761	39.650	39.761	38.676	1,000
2024-09-02	40.350	40.350	40.300	40.300	39.201	541
2024-08-30	40.100	40.700	40.000	40.700	39.590	7,600

← NewerPage 8 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.