Kinepolis NV

KIPO
🏛️ uk →
32.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 38.50 38.65 38.65 39.33 0.0M
2024-12-30 38.95 39.30 38.85 38.85 0.0M
2024-12-27 38.60 39.00 38.85 38.95 0.0M
2024-12-24 38.55 39.35 39.00 39.28 0.0M
2024-12-23 38.95 38.80 38.70 38.60 0.0M
2024-12-20 38.90 38.90 38.65 38.80 0.0M
2024-12-19 38.00 38.80 38.35 38.35 0.0M
2024-12-18 38.00 38.50 38.25 38.55 0.0M
2024-12-17 37.48 38.25 37.65 38.15 0.0M
2024-12-16 37.63 38.00 37.55 38.00 0.0M
2024-12-13 37.28 38.00 37.60 37.58 0.0M
2024-12-12 38.00 37.70 37.45 37.53 0.0M
2024-12-11 37.38 38.00 37.75 38.25 0.0M
2024-12-10 37.58 37.90 37.20 37.73 0.0M
2024-12-09 38.00 38.55 38.00 38.10 0.0M
2024-12-06 38.20 38.10 38.05 38.05 0.0M
2024-12-05 37.78 38.05 37.85 37.93 0.0M
2024-12-04 37.23 38.00 37.60 37.63 0.0M
2024-12-03 37.48 38.00 37.40 37.63 0.0M
2024-12-02 36.60 36.60 36.10 36.95 0.0M
2024-11-29 37.13 36.75 36.75 37.03 0.0M
2024-11-28 37.58 37.58 37.28 37.28 0.0M
2024-11-27 38.15 38.40 37.65 38.15 0.0M
2024-11-26 38.80 38.55 38.20 38.35 0.0M
2024-11-25 38.20 39.10 38.10 38.40 0.0M
2024-11-22 37.33 38.00 38.00 38.15 0.0M
2024-11-21 37.88 37.55 37.30 37.63 0.0M
2024-11-20 37.88 38.05 38.05 38.05 0.0M
2024-11-19 37.88 37.95 37.65 37.58 0.0M
2024-11-18 38.75 38.10 38.10 38.30 0.0M
2024-11-15 38.70 39.10 39.10 38.75 0.0M
2024-11-14 38.60 38.60 38.60 38.60 0.0M
2024-11-13 39.08 39.05 38.10 38.10 0.0M
2024-11-12 39.88 39.20 39.20 39.08 0.0M
2024-11-11 39.68 39.85 39.75 39.63 0.0M
2024-11-08 39.13 39.60 39.20 39.28 0.0M
2024-11-07 38.30 39.25 39.20 39.23 0.0M
2024-11-06 38.70 38.80 38.80 39.13 0.0M
2024-11-05 38.90 38.95 38.80 38.70 0.0M
2024-11-04 39.18 39.20 39.20 39.33 0.0M
2024-11-01 38.80 38.80 38.80 39.23 0.0M
2024-10-31 38.50 38.45 38.15 38.30 0.0M
2024-10-30 38.90 39.00 38.25 38.75 0.0M
2024-10-29 38.45 39.40 39.15 38.90 0.0M
2024-10-28 39.18 38.95 38.75 39.03 0.0M
2024-10-25 38.80 38.85 38.05 38.65 0.0M
2024-10-24 40.00 39.70 38.00 38.40 0.0M
2024-10-23 40.00 40.40 40.00 40.25 0.0M
2024-10-22 39.03 39.95 39.10 39.68 0.0M
2024-10-21 39.88 39.65 39.20 39.28 0.0M
2024-10-18 39.53 39.75 39.70 39.68 0.0M
2024-10-17 39.18 39.70 39.50 39.83 0.0M
2024-10-16 39.48 39.85 38.95 39.78 0.0M
2024-10-15 39.88 40.00 39.80 39.73 0.0M
2024-10-14 40.20 40.20 39.95 40.20 0.2M
2024-10-11 39.93 40.20 39.60 39.88 0.0M
2024-10-10 40.40 40.20 40.15 40.25 0.0M
2024-10-09 39.38 40.25 39.80 40.20 0.0M
2024-10-08 40.50 40.00 39.55 40.10 0.0M
2024-10-07 40.00 40.40 39.75 40.45 0.0M
2024-10-04 39.03 39.09 39.00 39.58 0.0M
2024-10-03 38.90 39.20 39.05 39.03 0.0M
2024-10-02 40.10 39.50 38.85 39.28 0.0M
2024-10-01 40.00 40.06 39.70 40.00 0.0M
2024-09-30 41.03 40.20 39.80 40.30 0.0M
2024-09-27 40.10 39.93 39.70 39.78 0.0M
2024-09-26 40.00 40.00 39.73 39.73 0.0M
2024-09-25 38.55 39.25 38.25 39.08 0.0M
2024-09-24 38.50 38.65 38.35 38.45 0.0M
2024-09-23 39.13 38.80 38.60 38.65 0.0M
2024-09-20 39.48 39.48 38.80 38.80 0.0M
2024-09-19 39.03 39.93 39.03 39.93 0.0M
2024-09-18 39.08 38.75 38.60 38.95 0.4M
2024-09-17 39.68 39.68 39.38 39.38 0.0M
2024-09-16 39.03 39.45 39.20 39.68 0.0M
2024-09-13 39.13 39.13 38.85 38.85 0.0M
2024-09-12 38.85 38.85 38.80 38.80 0.0M
2024-09-11 38.50 38.50 38.30 38.30 0.0M
2024-09-10 39.38 38.45 38.20 38.55 0.0M
2024-09-09 41.08 40.35 40.20 39.18 0.0M
2024-09-06 41.73 41.40 41.05 41.28 0.0M
2024-09-05 40.60 41.45 40.50 41.03 0.0M
2024-09-04 40.00 40.20 40.00 40.20 0.0M
2024-09-03 40.00 39.76 39.65 40.05 0.0M
2024-09-02 40.55 40.35 40.30 39.78 0.0M
2024-08-30 40.10 40.70 40.00 40.00 0.0M
2024-08-29 39.88 40.10 39.95 39.78 0.0M
2024-08-28 39.58 39.73 39.58 39.73 0.0M
2024-08-27 39.58 39.50 39.50 39.88 0.0M
2024-08-26 39.60 39.70 39.35 39.60 0.0M
2024-08-23 40.00 39.90 39.65 39.73 0.0M
2024-08-22 36.95 40.30 36.70 40.05 0.0M
2024-08-21 38.45 38.45 38.45 38.40 0.0M
2024-08-20 39.53 38.65 38.50 38.85 0.0M
2024-08-19 38.75 39.95 39.95 39.68 0.0M
2024-08-16 38.95 39.25 39.25 38.95 0.0M
2024-08-15 39.23 39.45 38.70 38.60 0.0M
2024-08-14 40.10 39.50 38.96 39.13 0.0M
2024-08-13 38.85 40.20 39.10 40.05 0.0M
2024-08-12 37.48 38.70 38.10 38.60 0.0M
2024-08-09 36.20 37.25 36.85 36.80 0.0M
2024-08-08 37.28 36.90 36.65 36.80 0.0M
2024-08-07 36.10 37.20 36.90 36.95 0.0M
2024-08-06 35.93 36.25 36.25 36.35 0.0M
2024-08-05 35.88 35.60 34.80 35.58 0.0M
2024-08-02 36.80 36.95 36.65 36.80 0.0M
2024-08-01 37.08 37.30 36.95 36.85 0.0M
2024-07-31 38.00 37.90 37.20 37.33 0.0M
2024-07-30 37.13 37.95 37.95 37.58 0.0M
2024-07-29 37.43 37.05 37.05 37.13 0.0M
2024-07-26 36.80 37.05 36.60 36.60 0.0M
2024-07-25 37.18 36.70 36.55 36.45 0.0M
2024-07-24 37.03 37.10 37.10 36.80 0.0M
2024-07-23 38.00 37.00 37.00 37.13 0.0M
2024-07-22 38.20 38.20 37.88 37.88 0.0M
2024-07-19 37.53 37.70 37.55 37.58 0.0M
2024-07-18 37.23 38.30 38.00 38.30 0.0M
2024-07-17 37.03 37.35 37.35 37.03 0.0M
2024-07-16 37.43 36.60 36.55 36.70 0.0M
2024-07-15 36.40 37.20 36.85 36.95 0.0M
2024-07-12 34.80 36.45 35.85 36.35 0.0M
2024-07-11 35.63 35.30 35.30 35.08 0.0M
2024-07-10 35.63 35.33 35.33 35.33 0.0M
2024-07-09 35.68 34.85 34.80 34.80 0.0M
2024-07-08 34.95 35.20 35.13 35.13 0.0M
2024-07-05 34.75 34.75 34.45 34.45 0.0M
2024-07-04 34.60 34.65 34.35 34.35 0.0M
2024-07-03 34.60 34.80 34.40 34.80 0.0M
2024-07-02 33.48 33.73 33.55 33.73 0.0M
2024-07-01 33.83 34.30 33.70 34.30 0.0M
2024-06-28 34.35 34.00 33.60 34.00 0.0M
2024-06-27 34.30 34.40 34.20 34.40 0.0M
2024-06-26 34.50 35.70 34.40 34.55 0.0M
2024-06-25 35.68 35.58 35.30 35.58 0.0M
2024-06-24 35.48 35.90 35.53 35.53 0.0M
2024-06-21 35.88 35.95 35.85 35.92 0.0M
2024-06-20 36.50 36.60 36.35 36.40 0.0M
2024-06-19 36.35 36.70 36.30 36.30 0.0M
2024-06-18 36.90 36.95 36.55 36.80 0.0M
2024-06-17 36.25 36.15 35.78 35.78 0.0M
2024-06-14 35.23 35.68 35.20 35.67 0.0M
2024-06-13 36.00 36.45 35.85 36.00 0.0M
2024-06-12 36.80 36.30 36.30 36.30 0.0M
2024-06-11 36.50 36.25 36.25 36.25 0.0M
2024-06-10 36.90 36.80 36.65 36.65 0.0M
2024-06-07 36.30 36.35 36.35 36.35 0.0M
2024-06-06 37.08 37.18 37.18 37.17 0.0M
2024-06-05 37.03 36.95 36.75 36.95 0.0M
2024-06-04 37.03 36.90 36.70 36.70 0.0M
2024-06-03 37.58 37.50 37.30 37.48 0.0M
2024-05-31 37.38 37.33 37.15 37.33 0.0M
2024-05-30 37.43 37.70 37.65 37.67 0.0M
2024-05-29 38.00 38.10 37.93 37.92 0.0M
2024-05-28 38.55 39.20 38.55 38.65 0.0M
2024-05-24 39.03 39.50 39.15 39.33 0.0M
2024-05-23 39.43 39.23 39.23 39.23 0.0M
2024-05-22 39.53 39.43 38.85 39.42 0.0M
2024-05-21 39.03 39.35 38.95 39.17 0.0M
2024-05-20 38.60 38.95 38.60 38.95 0.0M
2024-05-17 38.80 39.00 38.75 38.75 0.0M
2024-05-16 39.03 40.00 39.30 39.42 0.0M
2024-05-15 39.43 39.70 39.43 39.42 0.0M
2024-05-14 39.88 39.85 39.78 39.78 0.0M
2024-05-13 40.00 40.40 40.00 40.40 0.0M
2024-05-10 39.88 40.60 40.60 40.60 0.0M
2024-05-09 40.50 40.50 40.05 40.05 0.0M
2024-05-08 39.83 40.35 40.20 40.35 0.0M
2024-05-07 40.05 40.50 40.25 40.25 0.0M
2024-05-06 39.68 39.95 39.85 39.85 0.0M
2024-05-03 40.40 40.40 40.00 40.15 0.0M
2024-05-02 40.80 40.65 40.65 40.65 0.0M
2024-05-01 39.83 40.00 40.00 40.00 0.0M
2024-04-30 40.15 40.15 40.00 40.00 0.0M
2024-04-29 39.73 40.25 39.90 40.25 0.0M
2024-04-26 40.10 39.78 39.78 39.78 0.0M
2024-04-25 40.45 40.60 40.00 40.35 0.0M
2024-04-24 40.00 40.55 40.25 40.40 0.0M
2024-04-23 40.55 41.50 40.70 40.70 0.0M
2024-04-22 41.43 41.58 40.25 41.58 0.0M
2024-04-19 40.40 40.50 39.93 39.92 0.0M
2024-04-18 41.03 40.60 40.20 40.60 0.0M
2024-04-17 40.00 40.35 39.95 40.00 0.0M
2024-04-16 40.25 40.30 40.00 40.10 0.0M
2024-04-15 40.35 40.70 40.60 40.65 0.0M
2024-04-12 40.75 40.95 40.65 40.95 0.0M
2024-04-11 40.95 40.90 40.60 40.80 0.0M
2024-04-10 41.13 41.28 41.28 41.28 0.0M
2024-04-09 40.85 40.65 40.65 40.65 0.0M
2024-04-08 40.85 40.80 40.30 40.80 0.0M
2024-04-05 40.40 40.40 40.05 40.05 0.0M
2024-04-04 40.25 40.40 39.85 40.15 0.0M
2024-04-03 40.30 40.60 40.30 40.50 0.0M
2024-04-02 40.80 42.00 40.90 40.90 0.0M
2024-03-28 42.10 43.00 42.70 42.70 0.0M
2024-03-27 43.28 44.15 43.48 43.48 0.0M
2024-03-26 44.35 44.00 43.83 43.83 0.0M
2024-03-25 43.78 44.15 44.15 44.15 0.0M
2024-03-22 44.50 44.35 43.90 44.35 0.0M
2024-03-21 43.53 43.63 43.63 43.63 0.0M
2024-03-20 43.58 43.80 43.38 43.38 0.0M
2024-03-19 43.78 43.13 43.13 43.13 0.0M
2024-03-18 42.45 43.60 42.90 43.23 0.0M
2024-03-15 43.43 43.80 43.40 43.43 0.0M
2024-03-14 43.43 43.68 43.40 43.68 0.0M
2024-03-13 43.73 43.40 43.18 43.18 0.0M
2024-03-12 43.03 43.15 43.03 43.03 0.0M
2024-03-11 42.05 42.50 42.50 42.50 0.0M
2024-03-08 42.90 43.10 43.03 43.03 0.0M
2024-03-07 43.03 42.80 42.70 42.70 0.0M
2024-03-06 42.80 43.35 42.85 43.23 0.0M
2024-03-05 43.33 43.70 43.63 43.63 0.0M
2024-03-04 43.73 43.88 43.65 43.88 0.0M
2024-03-01 43.83 43.30 43.00 43.23 0.0M
2024-02-29 43.33 43.60 43.25 43.53 0.0M
2024-02-28 43.48 43.50 43.15 43.28 0.0M
2024-02-27 44.00 44.00 43.73 43.73 0.0M
2024-02-26 43.83 44.10 43.50 44.10 0.0M
2024-02-23 44.25 43.85 42.00 43.43 0.0M
2024-02-22 43.03 44.45 42.00 42.10 0.0M
2024-02-21 43.03 40.50 40.20 40.20 0.0M
2024-02-20 40.85 40.95 40.55 40.65 0.0M
2024-02-19 41.38 41.50 40.80 41.08 0.0M
2024-02-16 41.93 41.75 41.45 41.73 0.0M
2024-02-15 41.68 42.20 41.40 41.43 0.0M
2024-02-14 42.40 41.95 41.55 41.78 0.0M
2024-02-13 41.93 41.68 41.40 41.68 0.0M
2024-02-12 41.48 41.70 40.50 41.58 0.0M
2024-02-09 40.50 40.80 40.40 40.45 0.0M
2024-02-08 41.03 40.95 40.65 40.65 0.0M
2024-02-07 40.40 40.60 40.30 40.30 0.0M
2024-02-06 41.03 41.08 40.40 41.08 0.0M
2024-02-05 40.75 40.95 40.00 40.55 0.0M
2024-02-02 41.28 41.43 41.43 41.43 0.0M
2024-02-01 40.50 40.85 40.65 40.65 0.0M
2024-01-31 41.08 41.30 41.05 41.23 0.0M
2024-01-30 41.03 40.55 40.55 40.55 0.0M
2024-01-29 40.70 40.80 40.25 40.60 0.0M
2024-01-26 41.03 40.85 40.50 40.85 0.0M
2024-01-25 41.28 41.30 41.03 41.03 0.0M
2024-01-24 41.03 40.85 40.70 40.75 0.0M
2024-01-23 40.45 40.20 39.90 40.20 0.0M
2024-01-22 40.10 40.45 40.45 40.45 0.0M
2024-01-19 39.88 40.10 39.95 40.10 0.0M
2024-01-18 40.05 40.35 39.90 40.35 0.0M
2024-01-17 40.00 40.45 39.50 40.25 0.0M
2024-01-16 40.55 42.50 41.05 41.38 0.0M
2024-01-15 43.18 44.00 43.70 43.88 0.0M
2024-01-12 43.03 44.35 43.20 43.88 0.0M
2024-01-11 43.03 43.95 43.13 43.13 0.0M
2024-01-10 43.58 43.80 43.60 43.68 0.0M
2024-01-09 43.73 44.00 43.60 43.73 0.0M
2024-01-08 43.25 43.75 43.23 43.23 0.0M
2024-01-05 43.60 44.00 43.40 43.77 0.0M
2024-01-04 43.85 44.10 43.73 43.73 0.0M
2024-01-03 43.92 44.03 43.40 43.70 0.1M
2024-01-02 44.72 44.75 44.25 44.75 0.0M