Kinepolis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	39.950	40.100	39.950	40.000	38.909	436
2024-08-27	39.500	39.500	39.500	39.500	38.422	1,000
2024-08-23	39.900	39.900	39.650	39.650	38.568	360
2024-08-22	36.950	40.300	36.700	40.000	38.909	2,169
2024-08-21	38.450	38.450	38.450	38.450	37.401	4
2024-08-20	38.650	38.650	38.500	38.500	37.450	1,008
2024-08-19	39.950	39.950	39.950	39.950	38.860	6
2024-08-16	39.250	39.250	39.250	39.250	38.179	250
2024-08-15	39.225	39.450	38.700	38.700	37.644	92
2024-08-14	39.500	39.500	38.957	38.957	37.894	400
2024-08-13	39.100	40.200	39.100	39.629	38.547	4,206
2024-08-12	38.100	38.700	38.100	38.700	37.644	55
2024-08-09	36.850	37.250	36.850	37.187	36.172	109
2024-08-08	36.900	36.900	36.650	36.650	35.650	55
2024-08-07	36.900	37.200	36.900	37.200	36.185	15
2024-08-06	36.250	36.250	36.250	36.250	35.261	250
2024-08-05	35.600	35.600	34.800	35.600	34.629	392
2024-08-02	36.800	36.950	36.650	36.950	35.942	265
2024-08-01	37.075	37.300	36.950	36.950	35.942	176
2024-07-31	37.900	37.900	37.200	37.750	36.720	339
2024-07-30	37.950	37.950	37.950	37.950	36.915	39
2024-07-29	37.050	37.050	37.050	37.050	36.039	82
2024-07-26	36.800	37.050	36.600	37.050	36.039	520
2024-07-25	36.700	36.700	36.550	36.602	35.603	340
2024-07-24	37.100	37.100	37.100	37.100	36.088	300
2024-07-23	37.000	37.000	37.000	37.000	35.991	60
2024-07-19	37.550	37.700	37.550	37.681	36.652	658
2024-07-18	38.000	38.300	38.000	38.139	37.099	1,025
2024-07-17	37.350	37.350	37.350	37.350	36.331	122
2024-07-16	36.600	36.600	36.550	36.600	35.601	331
2024-07-15	36.850	37.200	36.850	36.850	35.845	316
2024-07-12	35.850	36.450	35.850	36.400	35.407	439
2024-07-11	35.300	35.300	35.300	35.300	34.337	22
2024-07-10	35.083	35.083	35.083	35.083	34.126	38
2024-07-09	34.850	34.850	34.850	34.850	33.899	3
2024-07-08	35.200	35.200	35.200	35.200	34.240	7
2024-07-05	34.600	34.750	34.600	34.700	33.753	547
2024-07-04	34.600	34.650	34.350	34.350	33.413	44
2024-07-03	34.400	34.650	34.400	34.572	33.629	442
2024-07-02	33.600	33.600	33.550	33.600	32.683	544
2024-07-01	34.350	34.350	33.700	34.350	33.413	170
2024-06-28	34.000	34.000	33.600	34.000	33.072	2,026
2024-06-27	34.250	34.250	34.200	34.200	33.267	1,089
2024-06-26	35.675	35.700	34.400	34.400	33.461	1,025
2024-06-25	35.450	35.450	35.300	35.450	34.483	249
2024-06-24	35.875	35.900	35.600	35.600	34.629	484
2024-06-21	35.950	35.950	35.850	35.950	34.969	594
2024-06-20	36.350	36.600	36.350	36.350	35.358	134
2024-06-19	36.700	36.700	36.500	36.500	35.504	51
2024-06-18	36.550	36.950	36.550	36.800	35.796	689
2024-06-17	35.750	36.150	35.750	35.750	34.775	41
2024-06-14	35.200	35.200	35.200	35.200	34.240	471
2024-06-13	36.450	36.450	35.850	35.850	34.872	213
2024-06-11	36.400	36.400	36.400	36.400	35.407	32
2024-06-10	36.800	36.800	36.800	36.800	35.796	13
2024-06-07	36.450	36.450	36.450	36.450	35.456	13
2024-06-05	36.750	36.750	36.750	36.750	35.747	20
2024-06-04	36.900	36.900	36.900	36.900	35.893	1,420
2024-06-03	37.375	37.500	37.300	37.500	36.477	397
2024-05-31	37.250	37.250	37.150	37.200	36.185	480

← NewerPage 9 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.