Brussels - Delayed Quote
EUR
Kinepolis Group NV (KIN.BR)
48.10
-0.15
(-0.31%)
At close: October 30 at 5:35:43 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.15
48.45
47.90
48.10
48.10
38,430
Oct 29, 2026
48.50
48.60
47.90
48.25
48.25
40,126
Oct 28, 2026
49.20
49.30
48.15
48.55
48.55
37,254
Oct 27, 2026
48.80
49.45
48.20
48.95
48.95
47,622
Oct 26, 2026
48.70
49.90
48.25
48.80
48.80
58,670
Oct 23, 2026
47.75
48.00
46.60
47.60
47.60
53,888
Oct 22, 2026
51.20
51.20
47.70
47.70
47.70
97,884
Oct 21, 2026
50.80
51.30
50.40
51.10
51.10
43,236
Oct 20, 2026
50.00
50.70
49.55
50.70
50.70
43,530
Oct 19, 2026
49.45
50.70
49.30
50.70
50.70
56,875
Oct 16, 2026
50.30
50.40
49.60
49.85
49.85
47,053
Oct 15, 2026
50.60
50.70
49.95
49.95
49.95
63,317
Oct 14, 2026
50.80
51.00
49.75
50.80
50.80
51,837
Oct 13, 2026
51.60
52.40
51.50
51.60
51.60
47,578
Oct 12, 2026
50.30
52.00
50.30
51.50
51.50
82,975
Oct 9, 2026
49.30
50.40
49.25
50.00
50.00
58,418
Oct 8, 2026
48.85
49.40
48.80
49.25
49.25
39,521
Oct 7, 2026
49.05
49.60
48.95
49.20
49.20
27,173
Oct 6, 2026
49.00
49.70
48.80
49.25
49.25
27,115
Oct 5, 2026
48.00
49.00
47.50
49.00
49.00
41,791
Oct 2, 2026
48.80
49.40
48.40
48.50
48.50
39,781
Oct 1, 2026
49.25
49.45
48.50
48.65
48.65
44,404
Sep 30, 2026
50.10
50.10
49.45
49.45
49.45
23,957
Sep 29, 2026
49.85
50.60
49.25
50.20
50.20
33,367
Sep 28, 2026
50.30
50.50
49.75
49.85
49.85
26,166
Sep 25, 2026
50.50
50.80
50.20
50.40
50.40
40,026
Sep 24, 2026
50.70
50.80
50.20
50.40
50.40
55,285
Sep 23, 2026
50.70
50.80
50.40
50.70
50.70
24,853
Sep 22, 2026
50.40
51.70
50.40
50.80
50.80
65,765
Sep 21, 2026
49.85
50.50
49.70
50.20
50.20
46,497
Sep 18, 2026
49.65
50.00
49.40
49.70
49.70
50,970
Sep 17, 2026
49.55
49.80
49.30
49.75
49.75
25,549
Sep 16, 2026
49.10
49.85
48.50
49.55
49.55
39,066
Sep 15, 2026
48.00
49.15
47.55
49.00
49.00
40,003
Sep 14, 2026
48.25
48.60
47.75
48.15
48.15
44,620
Sep 11, 2026
48.60
48.65
47.65
48.35
48.35
32,633
Sep 10, 2026
48.50
49.15
48.35
48.60
48.60
31,413
Sep 9, 2026
49.50
49.50
48.40
48.55
48.55
75,196
Sep 8, 2026
49.15
49.75
48.85
49.55
49.55
84,085
Sep 7, 2026
48.40
48.55
48.00
48.15
48.15
24,764
Sep 4, 2026
48.20
48.55
47.65
48.55
48.55
38,095
Sep 3, 2026
47.05
48.30
47.05
48.15
48.15
48,141
Sep 2, 2026
47.40
47.40
46.40
46.95
46.95
40,059
Sep 1, 2026
46.70
47.80
46.35
47.55
47.55
58,885
Aug 31, 2026
46.75
47.35
46.20
46.70
46.70
62,722
Aug 28, 2026
45.50
46.30
45.50
46.30
46.30
36,546
Aug 27, 2026
45.25
46.00
44.75
45.70
45.70
38,699
Aug 26, 2026
46.40
46.40
45.45
45.45
45.45
50,287
Aug 25, 2026
45.90
46.50
45.75
46.30
46.30
75,302
Aug 24, 2026
45.10
45.95
44.90
45.85
45.85
136,749
Aug 21, 2026
44.65
45.10
44.30
44.80
44.80
103,704
Aug 20, 2026
43.50
44.75
43.35
44.35
44.35
198,469
Aug 19, 2026
41.55
42.75
41.50
42.75
42.75
64,862
Aug 18, 2026
41.30
41.80
41.10
41.70
41.70
27,727
Aug 17, 2026
41.50
42.05
41.00
41.30
41.30
47,849
Aug 14, 2026
40.80
41.70
40.80
41.45
41.45
18,595
Aug 13, 2026
40.75
41.15
40.60
40.90
40.90
16,067
Aug 12, 2026
41.15
41.15
40.55
40.65
40.65
27,370
Aug 11, 2026
41.00
41.45
40.45
41.15
41.15
36,333
Aug 10, 2026
41.50
41.65
40.80
41.05
41.05
32,450
Aug 7, 2026
41.35
41.70
41.25
41.50
41.50
21,747
Aug 6, 2026
41.50
41.75
41.30
41.55
41.55
23,173
Aug 5, 2026
40.90
41.70
40.20
41.50
41.50
36,656
Aug 4, 2026
41.60
41.80
41.05
41.10
41.10
24,154
Aug 3, 2026
40.60
42.15
40.60
41.50
41.50
61,383
Jul 31, 2026
40.90
40.90
39.90
40.50
40.50
39,635
Jul 30, 2026
41.20
41.35
40.80
40.95
40.95
34,201
Jul 29, 2026
40.60
41.45
40.40
41.45
41.45
47,128
Jul 28, 2026
39.60
40.60
39.40
40.50
40.50
67,333
Jul 27, 2026
38.65
40.45
38.65
39.60
39.60
172,584
Jul 24, 2026
37.95
38.35
37.95
38.10
38.10
18,807
Jul 23, 2026
38.90
38.90
37.80
38.10
38.10
14,106
Jul 22, 2026
38.65
39.00
38.50
38.80
38.80
14,788
Jul 21, 2026
38.70
39.70
38.50
38.65
38.65
44,407
Jul 20, 2026
37.60
38.80
37.30
38.80
38.80
54,054
Jul 17, 2026
38.10
38.13
37.25
37.55
37.55
22,750
Jul 16, 2026
37.75
38.20
37.45
38.20
38.20
31,523
Jul 15, 2026
37.45
37.95
37.10
37.95
37.95
20,347
Jul 14, 2026
37.00
37.60
36.75
37.55
37.55
46,331
Jul 13, 2026
36.30
37.20
36.30
37.10
37.10
35,993
Jul 10, 2026
36.20
36.45
35.90
36.40
36.40
19,852
Jul 9, 2026
35.65
36.20
35.65
35.85
35.85
9,726
Jul 8, 2026
36.00
36.35
35.40
35.65
35.65
29,660
Jul 7, 2026
36.00
36.30
35.55
36.15
36.15
13,346
Jul 6, 2026
36.80
37.10
36.00
36.00
36.00
34,758
Jul 3, 2026
36.80
37.35
36.50
37.00
37.00
43,412
Jul 2, 2026
35.25
36.65
35.25
36.50
36.50
27,775
Jul 1, 2026
35.55
35.55
34.30
35.55
35.55
30,016
Jun 30, 2026
36.45
36.55
35.30
35.45
35.45
27,998
Jun 29, 2026
36.70
36.90
36.35
36.35
36.35
26,317
Jun 26, 2026
35.50
36.50
35.50
36.50
36.50
31,151
Jun 25, 2026
35.35
36.05
35.10
35.65
35.65
84,526
Jun 24, 2026
35.60
35.75
35.20
35.40
35.40
14,197
Jun 23, 2026
35.10
35.65
34.85
35.50
35.50
29,638
Jun 22, 2026
35.55
35.60
35.05
35.35
35.35
32,428
Jun 19, 2026
35.40
35.75
35.00
35.55
35.55
27,133
Jun 18, 2026
35.25
35.60
34.70
35.45
35.45
42,742
Jun 17, 2026
35.85
35.90
34.90
35.30
35.30
64,979
Jun 16, 2026
35.30
36.25
34.75
35.55
35.55
97,573
Jun 15, 2026
33.70
34.70
33.65
33.85
33.85
74,979
Jun 12, 2026
32.75
33.30
32.75
33.30
33.30
55,476
Jun 11, 2026
32.70
33.40
32.50
32.70
32.70
77,909
Jun 10, 2026
31.00
32.85
30.95
32.85
32.85
87,284
Jun 9, 2026
30.60
31.05
30.40
30.85
30.85
23,870
Jun 8, 2026
30.00
30.75
29.95
30.50
30.50
22,694
Jun 5, 2026
30.50
31.25
30.35
30.35
30.35
43,044
Jun 4, 2026
29.85
30.60
29.85
30.50
30.50
24,179
Jun 3, 2026
30.00
30.40
29.60
29.75
29.75
21,284
Jun 2, 2026
30.35
30.80
29.90
30.05
30.05
41,806
Jun 1, 2026
29.80
30.30
29.80
30.30
30.30
24,448
May 29, 2026
29.60
30.30
29.60
29.65
29.65
31,317
May 28, 2026
29.45
29.85
29.15
29.65
29.65
14,306
May 27, 2026
29.85
30.05
29.50
29.60
29.60
17,642
May 26, 2026
29.80
30.15
29.65
29.65
29.65
20,055
May 25, 2026
29.55
29.80
29.35
29.70
29.70
10,261
May 22, 2026
30.00
30.20
29.30
29.30
29.30
19,169
May 21, 2026
29.35
30.15
29.30
29.85
29.85
19,699
May 20, 2026
29.35
29.70
29.10
29.30
29.30
20,053
May 19, 2026
29.65
30.10
29.10
29.20
29.20
16,114
May 18, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
29.20
29.60
28.80
29.45
29.45
39,984
May 15, 2026
29.85
30.20
29.80
29.80
29.15
22,842
May 14, 2026
29.80
30.00
29.65
29.90
29.25
9,814
May 13, 2026
29.55
29.90
29.30
29.55
28.91
12,468
May 12, 2026
29.75
29.85
29.40
29.55
28.91
16,047
May 11, 2026
29.70
30.10
29.60
29.95
29.30
32,593
May 8, 2026
30.00
30.15
29.70
29.70
29.05
20,849
May 7, 2026
30.35
30.85
30.20
30.20
29.54
20,652
May 6, 2026
29.95
30.90
29.85
30.35
29.69
39,360
May 5, 2026
30.55
30.55
29.60
29.85
29.20
32,146
May 4, 2026
30.60
30.80
30.30
30.30
29.64
23,622
Apr 30, 2026
30.60
30.85
30.30
30.60
29.93
32,839
Apr 29, 2026
31.00
31.00
30.60
30.65
29.98
18,067
Apr 28, 2026
30.50
31.10
30.25
30.90
30.23
44,049
Apr 27, 2026
29.15
31.10
29.15
30.45
29.79
47,436
Apr 24, 2026
29.45
29.80
28.70
28.75
28.12
34,138
Apr 23, 2026
30.65
30.90
29.35
29.65
29.00
79,603
Apr 22, 2026
30.20
30.25
29.70
29.95
29.30
29,716
Apr 21, 2026
30.35
30.75
30.15
30.40
29.74
26,211
Apr 20, 2026
30.35
30.65
30.00
30.20
29.54
50,213
Apr 17, 2026
29.80
30.60
29.70
30.45
29.79
46,142
Apr 16, 2026
29.55
29.95
29.25
29.85
29.20
45,035
Apr 15, 2026
29.30
29.80
29.25
29.40
28.76
34,859
Apr 14, 2026
28.00
29.75
28.00
29.35
28.71
67,642
Apr 13, 2026
28.20
28.35
27.90
28.00
27.39
39,135
Apr 10, 2026
27.85
28.55
27.85
28.35
27.73
33,270
Apr 9, 2026
27.70
27.90
27.30
27.55
26.95
32,724
Apr 8, 2026
27.95
28.00
27.60
27.60
27.00
34,319
Apr 7, 2026
27.10
27.90
27.00
27.10
26.51
64,421
Apr 2, 2026
26.30
26.80
26.15
26.60
26.02
18,303
Apr 1, 2026
26.40
26.75
26.40
26.50
25.92
31,912
Mar 31, 2026
25.95
26.20
25.85
26.05
25.48
29,717
Mar 30, 2026
25.10
25.85
25.05
25.70
25.14
30,640
Mar 27, 2026
25.80
25.85
25.10
25.20
24.65
42,293
Mar 26, 2026
26.00
26.00
25.60
25.85
25.29
25,290
Mar 25, 2026
25.30
26.20
25.30
25.95
25.38
33,021
Mar 24, 2026
25.10
25.40
24.75
25.15
24.60
28,408
Mar 23, 2026
23.80
25.25
23.70
24.90
24.36
73,553
Mar 20, 2026
24.90
24.90
24.35
24.35
23.82
59,254
Mar 19, 2026
24.70
24.95
24.55
24.70
24.16
34,540
Mar 18, 2026
25.10
25.30
24.85
25.05
24.50
51,660
Mar 17, 2026
25.15
25.35
25.05
25.20
24.65
30,623
Mar 16, 2026
25.55
25.55
25.05
25.20
24.65
31,011
Mar 13, 2026
25.50
25.65
25.25
25.40
24.85
36,713
Mar 12, 2026
25.60
25.85
25.45
25.75
25.19
39,703
Mar 11, 2026
25.75
25.90
25.60
25.60
25.04
28,274
Mar 10, 2026
26.40
26.40
25.60
25.85
25.29
47,008
Mar 9, 2026
26.00
26.40
25.80
25.95
25.38
32,767
Mar 6, 2026
26.60
26.80
26.20
26.50
25.92
33,922
Mar 5, 2026
26.30
26.55
26.15
26.45
25.87
24,196
Mar 4, 2026
26.00
26.65
25.90
26.40
25.82
26,006
Mar 3, 2026
26.50
26.50
25.85
25.95
25.38
45,505
Mar 2, 2026
26.45
27.05
26.15
26.70
26.12
39,082
Feb 27, 2026
26.95
27.35
26.75
27.25
26.66
39,042
Feb 26, 2026
26.50
26.90
26.20
26.90
26.31
21,612
Feb 25, 2026
26.85
27.00
26.35
26.40
25.82
42,602
Feb 24, 2026
25.85
27.15
25.85
26.85
26.26
45,939
Feb 23, 2026
25.75
26.30
25.70
25.90
25.34
72,963
Feb 20, 2026
26.20
26.40
25.70
25.75
25.19
102,084
Feb 19, 2026
26.35
27.05
25.60
26.45
25.87
130,418
Feb 18, 2026
27.05
27.30
26.70
27.05
26.46
40,815
Feb 17, 2026
26.55
26.95
26.55
26.85
26.26
30,620
Feb 16, 2026
27.00
27.10
26.45
26.60
26.02
30,507
Feb 13, 2026
26.60
26.90
26.45
26.70
26.12
47,764
Feb 12, 2026
26.95
27.15
26.55
26.70
26.12
48,288
Feb 11, 2026
27.35
27.35
26.90
26.95
26.36
25,167
Feb 10, 2026
27.50
27.55
27.15
27.35
26.75
33,527
Feb 9, 2026
27.75
27.75
27.25
27.45
26.85
37,513
Feb 6, 2026
27.45
27.80
27.05
27.65
27.05
31,949
Feb 5, 2026
27.50
27.60
27.00
27.55
26.95
52,850
Feb 4, 2026
26.60
27.50
26.60
27.40
26.80
40,104
Feb 3, 2026
27.20
27.25
26.40
26.60
26.02
40,516
Feb 2, 2026
26.55
27.25
26.45
27.15
26.56
24,798
Jan 30, 2026
26.80
26.90
26.45
26.75
26.17
35,178
Jan 29, 2026
27.40
27.40
26.60
26.80
26.22
36,316
Jan 28, 2026
26.55
27.15
26.45
27.15
26.56
36,692
Jan 27, 2026
26.85
26.90
26.60
26.70
26.12
26,645
Jan 26, 2026
27.30
27.35
26.70
26.85
26.26
46,857
Jan 23, 2026
27.05
27.25
26.90
27.20
26.61
42,490
Jan 22, 2026
27.05
27.35
26.95
27.15
26.56
35,217
Jan 21, 2026
26.20
26.75
26.00
26.70
26.12
46,039
Jan 20, 2026
26.45
26.75
26.20
26.20
25.63
72,897
Jan 19, 2026
27.00
27.10
26.60
26.60
26.02
53,038
Jan 16, 2026
27.35
27.40
27.00
27.20
26.61
43,608
Jan 15, 2026
27.90
28.00
27.35
27.35
26.75
56,853
Jan 14, 2026
28.80
28.80
27.75
27.75
27.14
99,377
Jan 13, 2026
28.50
28.80
28.35
28.80
28.17
29,126
Jan 12, 2026
28.65
28.80
28.25
28.50
27.88
28,475
Jan 9, 2026
28.30
28.90
27.80
28.75
28.12
94,876
Jan 8, 2026
28.95
28.95
28.30
28.30
27.68
52,129
Jan 7, 2026
29.50
29.60
28.70
29.10
28.47
71,302
Jan 6, 2026
29.80
29.90
29.40
29.40
28.76
22,358
Jan 5, 2026
30.00
30.35
29.35
29.70
29.05
41,125
Jan 2, 2026
30.10
30.50
29.80
29.90
29.25
31,021
Dec 31, 2025
29.95
30.00
29.75
30.00
29.35
16,570
Dec 30, 2025
29.80
30.20
29.70
29.90
29.25
43,876
Dec 29, 2025
29.80
29.95
29.50
29.85
29.20
28,928
Dec 24, 2025
29.30
29.75
29.30
29.70
29.05
17,273
Dec 23, 2025
29.60
29.70
29.35
29.40
28.76
21,429
Dec 22, 2025
29.50
29.65
29.20
29.50
28.86
24,733
Dec 19, 2025
29.45
29.50
29.00
29.45
28.81
24,057
Dec 18, 2025
29.10
29.65
29.00
29.65
29.00
27,131
Dec 17, 2025
29.30
29.50
28.75
29.20
28.56
40,112
Dec 16, 2025
29.35
29.65
29.25
29.25
28.61
18,266
Dec 15, 2025
29.50
29.75
29.40
29.45
28.81
21,916
Dec 12, 2025
29.65
30.00
29.45
29.45
28.81
15,210
Dec 11, 2025
29.55
29.75
29.45
29.60
28.95
21,694
Dec 10, 2025
29.90
29.95
29.55
29.55
28.91
27,208
Dec 9, 2025
30.05
30.25
29.85
29.90
29.25
25,428
Dec 8, 2025
30.55
30.55
29.90
30.05
29.39
44,783
Dec 5, 2025
30.90
31.05
30.50
30.55
29.88
28,752
Dec 4, 2025
30.60
30.85
30.35
30.85
30.18
18,938
Dec 3, 2025
30.10
30.85
30.05
30.40
29.74
33,732
Dec 2, 2025
30.65
30.85
30.05
30.10
29.44
22,761
Dec 1, 2025
31.20
31.25
30.75
30.75
30.08
30,496
Nov 28, 2025
31.10
31.45
30.85
31.25
30.57
18,389
Nov 27, 2025
31.00
31.20
30.75
31.10
30.42
30,469
Nov 26, 2025
31.20
31.20
30.55
30.90
30.23
16,991
Nov 25, 2025
29.70
31.10
29.60
31.00
30.32
73,530
Nov 24, 2025
30.10
30.25
29.65
29.75
29.10
36,533
Nov 21, 2025
29.80
30.15
29.70
30.00
29.35
19,818
Nov 20, 2025
30.60
30.60
29.80
29.80
29.15
27,113
Nov 19, 2025
29.55
30.35
29.55
30.30
29.64
22,383
Nov 18, 2025
29.75
29.90
29.45
29.70
29.05
24,654
Nov 17, 2025
30.50
30.60
29.95
30.05
29.39
21,551
Nov 14, 2025
30.90
31.10
30.15
30.45
29.79
35,721
Nov 13, 2025
31.35
31.65
30.85
30.90
30.23
18,581
Nov 12, 2025
30.90
31.60
30.65
31.35
30.67
27,662
Nov 11, 2025
30.40
30.95
30.40
30.95
30.27
14,251
Nov 10, 2025
30.50
30.95
30.20
30.40
29.74
20,639
Nov 7, 2025
30.65
30.65
30.00
30.35
29.69
27,225
Nov 6, 2025
31.25
31.30
30.60
30.75
30.08
36,575
Nov 5, 2025
30.20
31.60
30.15
31.45
30.76
54,807
Nov 4, 2025
30.00
31.20
30.00
30.25
29.59
89,687
Nov 3, 2025
29.65
29.75
29.25
29.35
28.71
31,778
Oct 31, 2025
29.95
30.00
29.55
29.75
29.10
21,106
Oct 30, 2025
30.00
30.20
29.90
30.00
29.35
21,690
