Kinepolis Group NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	51.300	52.350	50.150	50.150	47.304	56,318
2021-11-22	49.000	51.500	48.700	51.100	48.200	80,434
2021-11-19	49.800	50.750	48.260	49.240	46.445	53,298
2021-11-18	51.200	51.400	50.000	50.400	47.540	32,384
2021-11-17	52.150	53.000	51.250	51.250	48.341	31,762
2021-11-16	53.150	53.900	52.350	52.350	49.379	26,583
2021-11-15	53.900	53.900	52.200	53.500	50.464	59,854
2021-11-12	56.600	56.900	54.650	54.650	51.548	34,094
2021-11-11	56.750	57.350	56.500	57.000	53.765	23,476
2021-11-10	57.250	57.700	56.250	57.000	53.765	22,190
2021-11-09	57.350	57.950	57.000	57.500	54.237	37,745
2021-11-08	57.000	58.000	56.700	57.650	54.378	41,191
2021-11-05	56.350	57.450	55.100	57.450	54.189	44,250
2021-11-04	55.450	57.250	55.450	56.300	53.105	35,101
2021-11-03	54.400	55.500	54.300	55.500	52.350	19,444
2021-11-02	55.000	55.900	54.900	54.900	51.784	26,771
2021-11-01	54.400	56.500	54.400	55.350	52.209	27,125
2021-10-29	54.000	55.450	54.000	54.450	51.360	34,599
2021-10-28	55.950	56.350	53.700	54.500	51.407	92,482
2021-10-27	55.100	56.950	54.650	56.000	52.822	54,895
2021-10-26	53.700	55.750	53.500	55.300	52.161	32,850
2021-10-25	53.250	55.200	53.250	54.000	50.935	52,455
2021-10-22	53.000	54.150	52.950	53.650	50.605	49,225
2021-10-21	54.450	54.600	52.850	53.050	50.039	67,663
2021-10-20	55.150	56.150	54.700	54.750	51.643	39,307
2021-10-19	57.100	57.250	55.250	55.500	52.350	45,738
2021-10-18	55.500	57.100	55.400	57.100	53.859	44,753
2021-10-15	55.000	56.200	54.400	55.950	52.775	47,669
2021-10-14	57.050	57.950	55.700	55.700	52.539	29,283

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.