Kinepolis Group NV (KIN.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 40.80 | 40.85 | 39.95 | 39.95 | 39.95 | 14,997 |
| May 02, 2024 | 40.00 | 40.80 | 39.85 | 40.80 | 40.80 | 13,157 |
| Apr 30, 2024 | 39.90 | 40.25 | 39.85 | 40.05 | 40.05 | 14,858 |
| Apr 29, 2024 | 40.15 | 40.35 | 39.75 | 40.05 | 40.05 | 14,736 |
| Apr 26, 2024 | 40.30 | 40.35 | 39.65 | 40.00 | 40.00 | 24,472 |
| Apr 25, 2024 | 40.00 | 40.60 | 39.80 | 40.05 | 40.05 | 22,657 |
| Apr 24, 2024 | 40.55 | 40.60 | 40.05 | 40.10 | 40.10 | 13,883 |
| Apr 23, 2024 | 41.30 | 41.65 | 40.50 | 40.50 | 40.50 | 12,603 |
| Apr 22, 2024 | 40.25 | 41.60 | 40.25 | 41.20 | 41.20 | 16,586 |
| Apr 19, 2024 | 40.50 | 40.50 | 39.90 | 40.20 | 40.20 | 16,225 |
| Apr 18, 2024 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 11,507 |
| Apr 17, 2024 | 39.95 | 40.30 | 39.95 | 40.20 | 40.20 | 11,206 |
| Apr 16, 2024 | 40.30 | 40.30 | 39.80 | 40.00 | 40.00 | 19,053 |
| Apr 15, 2024 | 40.75 | 40.90 | 40.40 | 40.50 | 40.50 | 13,794 |
| Apr 12, 2024 | 40.95 | 41.10 | 40.60 | 40.70 | 40.70 | 16,507 |
| Apr 11, 2024 | 41.00 | 41.00 | 40.65 | 41.00 | 41.00 | 13,016 |
| Apr 10, 2024 | 40.70 | 41.35 | 40.70 | 41.15 | 41.15 | 16,435 |
| Apr 09, 2024 | 40.85 | 40.85 | 40.25 | 40.65 | 40.65 | 16,904 |
| Apr 08, 2024 | 40.40 | 41.00 | 40.25 | 40.85 | 40.85 | 11,484 |
| Apr 05, 2024 | 40.10 | 40.45 | 40.00 | 40.30 | 40.30 | 10,206 |
| Apr 04, 2024 | 40.35 | 40.80 | 39.60 | 40.35 | 40.35 | 36,425 |
| Apr 03, 2024 | 41.00 | 41.20 | 40.30 | 40.40 | 40.40 | 31,615 |
| Apr 02, 2024 | 42.00 | 42.25 | 40.70 | 40.70 | 40.70 | 86,463 |
| Mar 28, 2024 | 43.15 | 43.15 | 42.30 | 42.55 | 42.55 | 8,005 |
| Mar 27, 2024 | 44.00 | 44.15 | 43.10 | 43.10 | 43.10 | 12,967 |
| Mar 26, 2024 | 43.80 | 44.20 | 43.80 | 43.95 | 43.95 | 17,763 |
| Mar 25, 2024 | 44.25 | 44.25 | 43.60 | 43.95 | 43.95 | 35,968 |
| Mar 22, 2024 | 43.55 | 44.50 | 43.55 | 44.35 | 44.35 | 16,165 |
| Mar 21, 2024 | 43.45 | 43.85 | 43.45 | 43.55 | 43.55 | 9,218 |
| Mar 20, 2024 | 43.40 | 43.80 | 43.30 | 43.45 | 43.45 | 9,676 |
| Mar 19, 2024 | 43.00 | 43.60 | 42.95 | 43.35 | 43.35 | 12,240 |
| Mar 18, 2024 | 43.40 | 43.45 | 42.90 | 43.20 | 43.20 | 13,283 |
| Mar 15, 2024 | 43.65 | 43.95 | 43.40 | 43.40 | 43.40 | 25,520 |
| Mar 14, 2024 | 43.65 | 43.75 | 43.35 | 43.55 | 43.55 | 17,031 |
| Mar 13, 2024 | 43.45 | 43.70 | 43.15 | 43.65 | 43.65 | 8,674 |
| Mar 12, 2024 | 42.35 | 43.60 | 42.35 | 43.50 | 43.50 | 15,650 |
| Mar 11, 2024 | 42.50 | 42.80 | 42.05 | 42.30 | 42.30 | 10,453 |
| Mar 08, 2024 | 43.00 | 43.25 | 42.75 | 43.00 | 43.00 | 11,276 |
| Mar 07, 2024 | 42.80 | 43.00 | 42.65 | 42.80 | 42.80 | 7,194 |
| Mar 06, 2024 | 43.30 | 43.30 | 42.80 | 42.85 | 42.85 | 7,287 |
| Mar 05, 2024 | 43.75 | 43.75 | 43.10 | 43.10 | 43.10 | 8,396 |
| Mar 04, 2024 | 43.90 | 44.20 | 43.55 | 43.70 | 43.70 | 46,959 |
| Mar 01, 2024 | 43.10 | 43.65 | 42.70 | 43.65 | 43.65 | 43,494 |
| Feb 29, 2024 | 43.40 | 43.95 | 43.20 | 43.30 | 43.30 | 23,570 |
| Feb 28, 2024 | 44.00 | 44.05 | 43.20 | 43.45 | 43.45 | 14,850 |
| Feb 27, 2024 | 43.85 | 44.10 | 43.45 | 43.90 | 43.90 | 17,940 |
| Feb 26, 2024 | 43.70 | 44.20 | 43.45 | 44.00 | 44.00 | 30,274 |
| Feb 23, 2024 | 42.55 | 43.95 | 42.20 | 43.50 | 43.50 | 28,937 |
| Feb 22, 2024 | 43.00 | 44.60 | 41.60 | 42.00 | 42.00 | 58,316 |
| Feb 21, 2024 | 40.55 | 40.85 | 40.15 | 40.40 | 40.40 | 16,621 |
| Feb 20, 2024 | 41.40 | 41.40 | 40.20 | 40.50 | 40.50 | 12,564 |
| Feb 19, 2024 | 41.30 | 41.70 | 40.85 | 41.15 | 41.15 | 12,043 |
| Feb 16, 2024 | 41.70 | 41.90 | 41.40 | 41.50 | 41.50 | 11,425 |
| Feb 15, 2024 | 42.35 | 42.35 | 41.20 | 41.75 | 41.75 | 19,099 |
| Feb 14, 2024 | 41.65 | 42.30 | 41.65 | 42.20 | 42.20 | 16,590 |
| Feb 13, 2024 | 41.60 | 41.70 | 41.20 | 41.55 | 41.55 | 12,556 |
| Feb 12, 2024 | 40.50 | 41.95 | 40.35 | 41.60 | 41.60 | 12,006 |
| Feb 09, 2024 | 41.00 | 41.15 | 40.45 | 40.50 | 40.50 | 23,465 |
| Feb 08, 2024 | 40.45 | 41.05 | 40.45 | 41.00 | 41.00 | 11,301 |
| Feb 07, 2024 | 40.90 | 40.90 | 40.10 | 40.40 | 40.40 | 15,047 |
| Feb 06, 2024 | 40.50 | 41.25 | 40.45 | 40.85 | 40.85 | 17,145 |
| Feb 05, 2024 | 41.25 | 41.25 | 40.00 | 40.25 | 40.25 | 44,643 |
| Feb 02, 2024 | 40.85 | 41.80 | 40.80 | 41.00 | 41.00 | 16,541 |
| Feb 01, 2024 | 41.05 | 41.15 | 40.70 | 40.70 | 40.70 | 16,858 |
| Jan 31, 2024 | 40.85 | 41.40 | 40.80 | 41.15 | 41.15 | 14,393 |
| Jan 30, 2024 | 40.70 | 40.85 | 40.40 | 40.70 | 40.70 | 8,046 |
| Jan 29, 2024 | 40.80 | 40.85 | 40.20 | 40.35 | 40.35 | 19,602 |
| Jan 26, 2024 | 41.00 | 41.05 | 40.45 | 40.50 | 40.50 | 27,787 |
| Jan 25, 2024 | 41.00 | 41.55 | 40.80 | 40.85 | 40.85 | 15,378 |
| Jan 24, 2024 | 40.25 | 40.95 | 40.00 | 40.90 | 40.90 | 20,379 |
| Jan 23, 2024 | 40.10 | 40.55 | 39.90 | 40.00 | 40.00 | 17,994 |
| Jan 22, 2024 | 39.95 | 40.50 | 39.90 | 40.10 | 40.10 | 14,410 |
| Jan 19, 2024 | 40.15 | 40.20 | 39.80 | 39.95 | 39.95 | 16,630 |
| Jan 18, 2024 | 40.25 | 40.50 | 39.90 | 40.00 | 40.00 | 29,330 |
| Jan 17, 2024 | 40.00 | 40.80 | 38.20 | 40.20 | 40.20 | 80,755 |
| Jan 16, 2024 | 42.85 | 42.85 | 40.50 | 40.50 | 40.50 | 73,721 |
| Jan 15, 2024 | 43.80 | 43.85 | 43.45 | 43.45 | 43.45 | 17,701 |
| Jan 12, 2024 | 43.00 | 44.40 | 43.00 | 44.05 | 44.05 | 19,006 |
| Jan 11, 2024 | 43.75 | 44.20 | 43.00 | 43.00 | 43.00 | 19,921 |
| Jan 10, 2024 | 43.70 | 43.90 | 43.35 | 43.55 | 43.55 | 7,712 |
| Jan 09, 2024 | 43.60 | 44.10 | 43.50 | 43.65 | 43.65 | 9,969 |
| Jan 08, 2024 | 43.45 | 43.80 | 43.00 | 43.75 | 43.75 | 17,825 |
| Jan 05, 2024 | 43.50 | 44.20 | 43.30 | 43.70 | 43.70 | 9,713 |
| Jan 04, 2024 | 43.35 | 44.20 | 43.35 | 44.00 | 44.00 | 7,363 |
| Jan 03, 2024 | 44.15 | 44.15 | 43.35 | 43.65 | 43.65 | 20,414 |
| Jan 02, 2024 | 44.80 | 45.00 | 44.15 | 44.35 | 44.35 | 11,716 |
| Dec 29, 2023 | 44.80 | 45.00 | 44.55 | 44.70 | 44.70 | 8,513 |
| Dec 28, 2023 | 45.20 | 45.45 | 44.55 | 45.00 | 45.00 | 23,786 |
| Dec 27, 2023 | 44.90 | 45.40 | 44.90 | 45.40 | 45.40 | 26,457 |
| Dec 22, 2023 | 45.10 | 45.50 | 44.75 | 45.35 | 45.35 | 16,303 |
| Dec 21, 2023 | 46.85 | 46.85 | 45.15 | 45.25 | 45.25 | 19,001 |
| Dec 20, 2023 | 47.55 | 47.70 | 46.95 | 46.95 | 46.95 | 22,487 |
| Dec 19, 2023 | 45.60 | 47.35 | 45.60 | 47.05 | 47.05 | 28,261 |
| Dec 18, 2023 | 43.90 | 45.60 | 43.50 | 45.50 | 45.50 | 43,775 |
| Dec 15, 2023 | 44.40 | 44.40 | 43.70 | 43.80 | 43.80 | 40,735 |
| Dec 14, 2023 | 44.20 | 44.50 | 43.80 | 43.95 | 43.95 | 55,264 |
| Dec 13, 2023 | 44.50 | 44.55 | 43.10 | 43.55 | 43.55 | 30,425 |
| Dec 12, 2023 | 44.85 | 45.00 | 44.20 | 44.40 | 44.40 | 18,101 |
| Dec 11, 2023 | 44.00 | 44.65 | 43.40 | 44.65 | 44.65 | 32,936 |
| Dec 08, 2023 | 44.10 | 44.20 | 42.80 | 43.85 | 43.85 | 55,554 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.