Kinepolis Group NV (0QV7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 39.03 | 39.20 | 38.45 | 38.45 | 38.45 | 420 |
| 24 May 2024 | 39.42 | 39.50 | 39.15 | 39.50 | 39.50 | 240 |
| 23 May 2024 | 39.53 | 39.05 | 39.00 | 39.00 | 39.00 | 4 |
| 22 May 2024 | 39.03 | 39.15 | 38.85 | 39.15 | 39.15 | 177 |
| 21 May 2024 | 38.60 | 39.35 | 38.95 | 38.95 | 38.95 | 422 |
| 20 May 2024 | 38.80 | 38.70 | 38.60 | 38.70 | 38.70 | 183 |
| 17 May 2024 | 39.03 | 39.00 | 38.80 | 39.00 | 39.00 | 101 |
| 16 May 2024 | 39.42 | 40.00 | 39.20 | 39.20 | 39.20 | 294 |
| 15 May 2024 | 39.88 | 39.70 | 39.50 | 39.50 | 39.50 | 325 |
| 14 May 2024 | 40.00 | 39.85 | 39.79 | 39.79 | 39.79 | 113 |
| 13 May 2024 | 39.88 | 40.25 | 40.00 | 40.20 | 40.20 | 1,455 |
| 13 May 2024 | 0.385 Dividend | |||||
| 10 May 2024 | 40.50 | 40.60 | 40.60 | 40.60 | 40.22 | 221 |
| 09 May 2024 | 39.83 | 40.50 | 40.20 | 40.50 | 40.12 | 40 |
| 08 May 2024 | 40.05 | 40.24 | 40.20 | 40.24 | 39.86 | 1,161 |
| 07 May 2024 | 39.67 | 40.50 | 40.50 | 40.50 | 40.12 | 200 |
| 03 May 2024 | 40.80 | 40.40 | 40.00 | 40.15 | 39.77 | 457 |
| 02 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.26 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 39.72 | 40.15 | 40.05 | 40.05 | 39.67 | 341 |
| 29 Apr 2024 | 40.10 | 40.10 | 39.90 | 40.05 | 39.67 | 91 |
| 26 Apr 2024 | 40.45 | 40.09 | 39.75 | 40.04 | 39.66 | 3,557 |
| 25 Apr 2024 | 40.00 | 40.60 | 39.96 | 40.01 | 39.63 | 3,312 |
| 24 Apr 2024 | 40.55 | 40.55 | 40.10 | 40.19 | 39.81 | 1,959 |
| 23 Apr 2024 | 41.42 | 41.50 | 40.50 | 41.23 | 40.84 | 2,175 |
| 22 Apr 2024 | 40.40 | 41.50 | 40.25 | 41.29 | 40.90 | 4,216 |
| 19 Apr 2024 | 41.03 | 40.50 | 40.00 | 40.08 | 39.70 | 1,728 |
| 18 Apr 2024 | 40.00 | 40.80 | 40.20 | 40.40 | 40.02 | 3,177 |
| 17 Apr 2024 | 40.25 | 40.35 | 39.95 | 39.95 | 39.57 | 4,651 |
| 16 Apr 2024 | 40.35 | 40.30 | 39.96 | 40.05 | 39.67 | 3,864 |
| 15 Apr 2024 | 40.75 | 40.75 | 40.40 | 40.59 | 40.20 | 716 |
| 12 Apr 2024 | 40.95 | 40.95 | 40.65 | 40.84 | 40.46 | 3,714 |
| 11 Apr 2024 | 41.13 | 41.00 | 40.60 | 40.93 | 40.54 | 3,054 |
| 10 Apr 2024 | 40.85 | 41.21 | 40.98 | 41.21 | 40.81 | 1,372 |
| 09 Apr 2024 | 40.85 | 40.65 | 40.35 | 40.58 | 40.20 | 1,635 |
| 08 Apr 2024 | 40.40 | 40.85 | 40.30 | 40.77 | 40.38 | 1,741 |
| 05 Apr 2024 | 40.25 | 40.45 | 40.30 | 40.33 | 39.95 | 1,056 |
| 04 Apr 2024 | 40.30 | 40.40 | 39.85 | 40.30 | 39.92 | 5,561 |
| 03 Apr 2024 | 40.80 | 40.60 | 40.30 | 40.35 | 39.97 | 2,678 |
| 02 Apr 2024 | 42.10 | 42.25 | 40.70 | 41.08 | 40.69 | 5,579 |
| 28 Mar 2024 | 43.28 | 43.00 | 42.43 | 42.61 | 42.21 | 2,250 |
| 27 Mar 2024 | 44.35 | 44.15 | 43.10 | 43.44 | 43.03 | 2,944 |
| 26 Mar 2024 | 43.78 | 44.20 | 43.95 | 44.15 | 43.73 | 4,118 |
| 25 Mar 2024 | 44.50 | 44.06 | 43.84 | 43.86 | 43.44 | 2,846 |
| 22 Mar 2024 | 43.53 | 44.35 | 43.90 | 44.26 | 43.84 | 3,649 |
| 21 Mar 2024 | 43.58 | 43.75 | 43.55 | 43.62 | 43.20 | 1,528 |
| 20 Mar 2024 | 43.78 | 43.80 | 43.42 | 43.49 | 43.07 | 1,912 |
| 19 Mar 2024 | 42.45 | 43.45 | 43.00 | 43.00 | 42.59 | 899 |
| 18 Mar 2024 | 43.42 | 43.60 | 42.90 | 43.16 | 42.75 | 2,860 |
| 15 Mar 2024 | 43.42 | 43.80 | 43.40 | 43.40 | 42.99 | 649 |
| 14 Mar 2024 | 43.72 | 43.60 | 43.40 | 43.46 | 43.05 | 2,715 |
| 13 Mar 2024 | 43.03 | 43.65 | 43.40 | 43.45 | 43.04 | 2,745 |
| 12 Mar 2024 | 42.05 | 43.54 | 43.15 | 43.35 | 42.94 | 68 |
| 11 Mar 2024 | 42.90 | 42.50 | 42.11 | 42.50 | 42.10 | 2,213 |
| 08 Mar 2024 | 43.03 | 43.10 | 43.00 | 43.00 | 42.59 | 143 |
| 07 Mar 2024 | 42.80 | 43.00 | 42.80 | 42.86 | 42.45 | 1,586 |
| 06 Mar 2024 | 43.33 | 43.35 | 42.85 | 42.85 | 42.44 | 1,729 |
| 05 Mar 2024 | 43.72 | 43.70 | 43.10 | 43.30 | 42.89 | 2,114 |
| 04 Mar 2024 | 43.83 | 43.92 | 43.65 | 43.74 | 43.32 | 5,523 |
| 01 Mar 2024 | 43.33 | 43.65 | 43.00 | 43.39 | 42.98 | 5,168 |
| 29 Feb 2024 | 43.47 | 43.70 | 43.25 | 43.60 | 43.19 | 7,053 |
| 28 Feb 2024 | 44.00 | 43.85 | 43.15 | 43.36 | 42.95 | 2,650 |
| 27 Feb 2024 | 43.83 | 44.00 | 43.45 | 43.85 | 43.44 | 4,437 |
| 26 Feb 2024 | 44.25 | 44.10 | 43.50 | 43.87 | 43.46 | 5,070 |
| 23 Feb 2024 | 43.03 | 43.85 | 42.00 | 43.53 | 43.11 | 7,655 |
| 22 Feb 2024 | 43.03 | 44.45 | 42.00 | 42.27 | 41.87 | 6,074 |
| 21 Feb 2024 | 40.85 | 40.64 | 40.24 | 40.40 | 40.02 | 2,540 |
| 20 Feb 2024 | 41.38 | 40.95 | 40.50 | 40.80 | 40.41 | 2,420 |
| 19 Feb 2024 | 41.92 | 41.50 | 40.80 | 41.11 | 40.72 | 4,099 |
| 16 Feb 2024 | 41.67 | 41.85 | 41.45 | 41.85 | 41.45 | 3,617 |
| 15 Feb 2024 | 42.40 | 42.20 | 41.40 | 41.57 | 41.18 | 6,353 |
| 14 Feb 2024 | 41.92 | 42.20 | 41.55 | 42.12 | 41.72 | 4,524 |
| 13 Feb 2024 | 41.47 | 41.60 | 41.30 | 41.56 | 41.17 | 2,677 |
| 12 Feb 2024 | 40.50 | 41.80 | 40.50 | 41.54 | 41.15 | 9,391 |
| 09 Feb 2024 | 41.03 | 41.00 | 40.40 | 40.59 | 40.20 | 2,215 |
| 08 Feb 2024 | 40.40 | 41.00 | 40.59 | 40.93 | 40.54 | 2,913 |
| 07 Feb 2024 | 41.03 | 40.60 | 40.40 | 40.40 | 40.01 | 385 |
| 06 Feb 2024 | 40.75 | 41.02 | 40.40 | 40.90 | 40.51 | 2,420 |
| 05 Feb 2024 | 41.28 | 41.20 | 40.00 | 41.07 | 40.68 | 7,876 |
| 02 Feb 2024 | 40.50 | 41.65 | 40.90 | 41.42 | 41.03 | 3,676 |
| 01 Feb 2024 | 41.08 | 40.85 | 40.85 | 40.85 | 40.46 | 75 |
| 31 Jan 2024 | 41.03 | 41.30 | 41.02 | 41.17 | 40.78 | 6,495 |
| 30 Jan 2024 | 40.70 | 40.70 | 40.50 | 40.70 | 40.31 | 2,170 |
| 29 Jan 2024 | 41.03 | 40.80 | 40.20 | 40.31 | 39.93 | 3,449 |
| 26 Jan 2024 | 41.28 | 41.00 | 40.50 | 41.00 | 40.61 | 1,937 |
| 25 Jan 2024 | 41.03 | 41.32 | 40.81 | 41.04 | 40.65 | 4,706 |
| 24 Jan 2024 | 40.45 | 40.90 | 40.12 | 40.78 | 40.39 | 3,997 |
| 23 Jan 2024 | 40.10 | 40.45 | 39.90 | 40.08 | 39.70 | 3,597 |
| 22 Jan 2024 | 39.88 | 40.35 | 40.09 | 40.09 | 39.71 | 3,244 |
| 19 Jan 2024 | 40.05 | 40.07 | 39.90 | 39.96 | 39.58 | 5,439 |
| 18 Jan 2024 | 40.00 | 40.35 | 39.90 | 40.06 | 39.68 | 6,234 |
| 17 Jan 2024 | 40.55 | 40.45 | 39.08 | 40.16 | 39.78 | 13,371 |
| 16 Jan 2024 | 43.17 | 42.85 | 40.49 | 42.38 | 41.98 | 22,620 |
| 15 Jan 2024 | 43.03 | 44.00 | 43.45 | 43.54 | 43.13 | 4,345 |
| 12 Jan 2024 | 43.03 | 44.35 | 43.00 | 44.05 | 43.63 | 4,776 |
| 11 Jan 2024 | 43.58 | 43.95 | 43.00 | 43.61 | 43.19 | 5,057 |
| 10 Jan 2024 | 43.72 | 43.80 | 43.50 | 43.55 | 43.14 | 2,340 |
| 09 Jan 2024 | 43.28 | 44.00 | 43.60 | 43.65 | 43.23 | 3,019 |
| 08 Jan 2024 | 43.33 | 43.75 | 43.03 | 43.63 | 43.22 | 2,395 |
| 05 Jan 2024 | 43.47 | 44.10 | 43.35 | 43.70 | 43.29 | 2,732 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.