Kinepolis Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 31.350 | 31.650 | 30.850 | 30.900 | 30.226 | 18,581 |
| 2025-11-12 | 30.900 | 31.600 | 30.650 | 31.350 | 30.666 | 27,662 |
| 2025-11-11 | 30.400 | 30.950 | 30.400 | 30.950 | 30.275 | 14,251 |
| 2025-11-10 | 30.500 | 30.950 | 30.200 | 30.400 | 29.737 | 20,639 |
| 2025-11-07 | 30.650 | 30.650 | 30.000 | 30.350 | 29.688 | 27,225 |
| 2025-11-06 | 31.250 | 31.300 | 30.600 | 30.750 | 30.079 | 36,575 |
| 2025-11-05 | 30.200 | 31.600 | 30.150 | 31.450 | 30.764 | 54,807 |
| 2025-11-04 | 30.000 | 31.200 | 30.000 | 30.250 | 29.590 | 89,687 |
| 2025-11-03 | 29.650 | 29.750 | 29.250 | 29.350 | 28.710 | 31,778 |
| 2025-10-31 | 29.950 | 30.000 | 29.550 | 29.750 | 29.101 | 21,106 |
| 2025-10-30 | 30.000 | 30.200 | 29.900 | 30.000 | 29.346 | 21,690 |
| 2025-10-29 | 30.150 | 30.500 | 30.050 | 30.100 | 29.444 | 17,369 |
| 2025-10-28 | 29.850 | 30.400 | 29.850 | 30.200 | 29.541 | 17,835 |
| 2025-10-27 | 30.300 | 30.600 | 29.900 | 29.900 | 29.248 | 83,421 |
| 2025-10-24 | 30.200 | 30.550 | 30.100 | 30.350 | 29.688 | 25,349 |
| 2025-10-23 | 29.050 | 31.350 | 28.200 | 30.000 | 29.346 | 101,980 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.6500 EUR |
| 2025-05-16 | 0.5500 EUR |
| 2024-05-13 | 0.5500 EUR |
| 2023-05-12 | 0.2600 EUR |
| 2020-05-15 | 1.0000 EUR |
| 2019-05-10 | 0.9200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.