BRU, KIN End of Day and Historical Stock Data [KINEPOLIS GROUP]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, KIN: Kinepolis Group NV

05 Sep 2025

LAST: 32.95	CHANGE: 0.20	OPEN: 33.30	HIGH: 33.30	ASK: 40.00	VOLUME: 24.6K
LAST: 32.95	CHG(%): 0.60	PREV: 33.15	LOW: 32.90	BID: 38.70

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	33.30	33.30	32.90	32.95	24.6K
04 Sep 25	33.00	33.60	33.00	33.15	20K
03 Sep 25	33.10	33.40	32.95	33.00	20.1K
02 Sep 25	34.20	34.20	32.95	32.95	50.1K
01 Sep 25	34.10	34.30	34.10	34.15	13.9K
29 Aug 25	34.90	34.90	34.05	34.10	44.3K
28 Aug 25	34.90	35.10	34.75	34.75	22.7K
27 Aug 25	35.00	35.10	34.70	34.75	28.3K
26 Aug 25	35.35	35.40	35.05	35.05	23.9K
25 Aug 25	35.35	35.65	35.10	35.20	14.5K

COMPANY PROFILE

Name:	Kinepolis Group NV
About:	Kinepolis Group NV operates cinema complexes in Belgium, the Netherlands, France, Spain, Luxembourg, Switzerland, Poland, Canada, and the United States. The company operates cinema complexes under the KINEPOLIS, Landmark Cinemas, and MJR THEATRES brands. It also engages in corporate partnerships, events, and advertising services; sells vouchers to companies and publicity campaigns in the cinema; and beverages, snacks, and merchandise in the cinema complexes, as well as operates the self-service shop and other in-theatre sales concepts. It is also involved in distribution of movies, as well as alternative content, such as concerts, kids content, etc.; production and promotion of Flemish films; and rental of real estate. Kinepolis Group NV was incorporated in 1976 and is based in Brussels, Belgium.
Address:	Eeuwfeestlaan 20, Brussels, Belgium, 1020
Website:	https://www.kinepolis.com
ISIN:	BE0974274061
LEI:	5493002BJQRO0S06F161

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.40
DivYield:	0.02
Div/Share:	0.55
Price to Book:	4.74
Price to Sales:	1.60
EBITDA:	143.84M
Shares:	26.75M
Market Cap:	881.37M

TECHNICAL INDICATORS

MA5:	33.24
MA10:	34.01
MA20:	34.93
MA50:	35.61
MA100:	35.01
MA200:	34.72
RSI14:	22.73
WPR14:	-100.00
MTM14:	-3.50
ROC14:	-0.10
ATR:	0.75
Week High:	34.90
Week Low:	32.90
Month High:	37.10
Month Low:	32.90
Year High:	41.60
Year Low:	27.00
Volatility:	22.60

RECENT SPLITS

Date	Ratio
01 Jul 2014	5-1

RECENT DIVIDENDS

Date	Amount
16 May 2025	$0.55
13 May 2024	$0.55
12 May 2023	$0.26
15 May 2020	$1.00
10 May 2019	$0.92
15 May 2018	$0.91
12 May 2017	$0.87
13 May 2016	$0.79
19 May 2015	$0.65
28 May 2014	$0.64