Kinepolis Group NV (0QV7.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 03:46PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 36.80 | 37.05 | 36.60 | 36.60 | 36.60 | 520 |
| 25 Jul 2024 | 37.17 | 36.70 | 36.55 | 36.45 | 36.45 | 340 |
| 24 Jul 2024 | 37.03 | 37.10 | 37.10 | 36.80 | 36.80 | 300 |
| 23 Jul 2024 | 38.00 | 37.00 | 37.00 | 37.13 | 37.13 | 60 |
| 22 Jul 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 19 Jul 2024 | 37.53 | 37.70 | 37.55 | 37.58 | 37.58 | 658 |
| 18 Jul 2024 | 37.22 | 38.30 | 38.00 | 38.30 | 38.30 | 1,025 |
| 17 Jul 2024 | 37.03 | 37.35 | 37.35 | 37.03 | 37.03 | 122 |
| 16 Jul 2024 | 37.42 | 36.60 | 36.55 | 36.70 | 36.70 | 331 |
| 15 Jul 2024 | 36.40 | 37.20 | 36.85 | 36.95 | 36.95 | 316 |
| 12 Jul 2024 | 34.80 | 36.45 | 35.85 | 36.35 | 36.35 | 439 |
| 11 Jul 2024 | 35.63 | 35.30 | 35.30 | 35.08 | 35.08 | 22 |
| 10 Jul 2024 | 35.67 | 35.08 | 35.08 | 35.33 | 35.33 | 38 |
| 09 Jul 2024 | 34.95 | 34.85 | 34.85 | 34.80 | 34.80 | 3 |
| 08 Jul 2024 | 34.75 | 35.20 | 35.20 | 35.13 | 35.13 | 7 |
| 05 Jul 2024 | 34.60 | 34.75 | 34.60 | 34.45 | 34.45 | 547 |
| 04 Jul 2024 | 34.60 | 34.65 | 34.35 | 34.35 | 34.35 | 44 |
| 03 Jul 2024 | 33.47 | 34.65 | 34.40 | 34.80 | 34.80 | 442 |
| 02 Jul 2024 | 33.83 | 33.60 | 33.55 | 33.72 | 33.72 | 544 |
| 01 Jul 2024 | 34.35 | 34.35 | 33.70 | 34.30 | 34.30 | 170 |
| 28 Jun 2024 | 34.30 | 34.00 | 33.60 | 34.00 | 34.00 | 2,026 |
| 27 Jun 2024 | 34.50 | 34.25 | 34.20 | 34.40 | 34.40 | 1,089 |
| 26 Jun 2024 | 35.67 | 35.70 | 34.40 | 34.55 | 34.55 | 1,025 |
| 25 Jun 2024 | 35.47 | 35.45 | 35.30 | 35.58 | 35.58 | 249 |
| 24 Jun 2024 | 35.88 | 35.90 | 35.60 | 35.53 | 35.53 | 484 |
| 21 Jun 2024 | 36.50 | 35.95 | 35.85 | 35.92 | 35.92 | 594 |
| 20 Jun 2024 | 36.35 | 36.60 | 36.35 | 36.40 | 36.40 | 134 |
| 19 Jun 2024 | 36.90 | 36.70 | 36.50 | 36.30 | 36.30 | 51 |
| 18 Jun 2024 | 36.25 | 36.95 | 36.55 | 36.80 | 36.80 | 689 |
| 17 Jun 2024 | 35.22 | 36.15 | 35.75 | 35.78 | 35.78 | 41 |
| 14 Jun 2024 | 36.00 | 35.20 | 35.20 | 35.67 | 35.67 | 471 |
| 13 Jun 2024 | 36.80 | 36.45 | 35.85 | 36.00 | 36.00 | 213 |
| 12 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 11 Jun 2024 | 36.90 | 36.40 | 36.40 | 36.25 | 36.25 | 32 |
| 10 Jun 2024 | 36.30 | 36.80 | 36.80 | 36.65 | 36.65 | 13 |
| 07 Jun 2024 | 37.08 | 36.45 | 36.45 | 36.35 | 36.35 | 13 |
| 06 Jun 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 05 Jun 2024 | 37.03 | 36.75 | 36.75 | 36.95 | 36.95 | 20 |
| 04 Jun 2024 | 37.58 | 36.90 | 36.90 | 36.70 | 36.70 | 1,420 |
| 03 Jun 2024 | 37.38 | 37.50 | 37.30 | 37.47 | 37.47 | 397 |
| 31 May 2024 | 37.42 | 37.25 | 37.15 | 37.33 | 37.33 | 480 |
| 30 May 2024 | 38.00 | 37.70 | 37.40 | 37.67 | 37.67 | 363 |
| 29 May 2024 | 38.55 | 38.10 | 38.10 | 37.92 | 37.92 | 195 |
| 28 May 2024 | 39.03 | 39.20 | 38.45 | 38.65 | 38.65 | 420 |
| 24 May 2024 | 39.42 | 39.50 | 39.15 | 39.33 | 39.33 | 240 |
| 23 May 2024 | 39.53 | 39.05 | 39.00 | 39.22 | 39.22 | 4 |
| 22 May 2024 | 39.03 | 39.15 | 38.85 | 39.42 | 39.42 | 177 |
| 21 May 2024 | 38.60 | 39.35 | 38.95 | 39.17 | 39.17 | 422 |
| 20 May 2024 | 38.80 | 38.70 | 38.60 | 38.95 | 38.95 | 183 |
| 17 May 2024 | 39.03 | 39.00 | 38.80 | 38.75 | 38.75 | 101 |
| 16 May 2024 | 39.42 | 40.00 | 39.20 | 39.42 | 39.42 | 294 |
| 15 May 2024 | 39.88 | 39.70 | 39.50 | 39.42 | 39.42 | 325 |
| 14 May 2024 | 40.00 | 39.85 | 39.79 | 39.78 | 39.78 | 113 |
| 13 May 2024 | 39.88 | 40.25 | 40.00 | 40.40 | 40.40 | 1,455 |
| 13 May 2024 | 0.55 Dividend | |||||
| 10 May 2024 | 40.50 | 40.60 | 40.60 | 40.60 | 40.05 | 221 |
| 09 May 2024 | 39.83 | 40.50 | 40.20 | 40.05 | 39.51 | 40 |
| 08 May 2024 | 40.05 | 40.24 | 40.20 | 40.35 | 39.80 | 1,161 |
| 07 May 2024 | 39.67 | 40.50 | 40.50 | 40.25 | 39.70 | 200 |
| 03 May 2024 | 40.80 | 40.40 | 40.00 | 40.15 | 39.61 | 457 |
| 02 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.46 | - |
| 01 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.46 | - |
| 30 Apr 2024 | 39.72 | 40.15 | 40.05 | 40.00 | 39.46 | 353 |
| 29 Apr 2024 | 40.10 | 40.10 | 39.90 | 40.25 | 39.70 | 91 |
| 26 Apr 2024 | 40.45 | 40.09 | 39.75 | 39.78 | 39.24 | 3,557 |
| 25 Apr 2024 | 40.00 | 40.60 | 39.96 | 40.35 | 39.80 | 3,312 |
| 24 Apr 2024 | 40.55 | 40.55 | 40.10 | 40.40 | 39.85 | 1,959 |
| 23 Apr 2024 | 41.42 | 41.50 | 40.50 | 40.70 | 40.15 | 2,175 |
| 22 Apr 2024 | 40.40 | 41.50 | 40.25 | 41.58 | 41.01 | 4,216 |
| 19 Apr 2024 | 41.03 | 40.50 | 40.00 | 39.92 | 39.38 | 1,728 |
| 18 Apr 2024 | 40.00 | 40.80 | 40.20 | 40.60 | 40.05 | 3,177 |
| 17 Apr 2024 | 40.25 | 40.35 | 39.95 | 40.00 | 39.46 | 4,651 |
| 16 Apr 2024 | 40.35 | 40.30 | 39.96 | 40.10 | 39.56 | 3,864 |
| 15 Apr 2024 | 40.75 | 40.75 | 40.40 | 40.65 | 40.10 | 716 |
| 12 Apr 2024 | 40.95 | 40.95 | 40.65 | 40.95 | 40.40 | 3,714 |
| 11 Apr 2024 | 41.13 | 41.00 | 40.60 | 40.80 | 40.25 | 3,054 |
| 10 Apr 2024 | 40.85 | 41.21 | 40.98 | 41.28 | 40.72 | 1,372 |
| 09 Apr 2024 | 40.85 | 40.65 | 40.35 | 40.65 | 40.10 | 1,635 |
| 08 Apr 2024 | 40.40 | 40.85 | 40.30 | 40.80 | 40.25 | 1,741 |
| 05 Apr 2024 | 40.25 | 40.45 | 40.30 | 40.05 | 39.51 | 1,056 |
| 04 Apr 2024 | 40.30 | 40.40 | 39.85 | 40.15 | 39.61 | 5,561 |
| 03 Apr 2024 | 40.80 | 40.60 | 40.30 | 40.50 | 39.95 | 2,678 |
| 02 Apr 2024 | 42.10 | 42.25 | 40.70 | 40.90 | 40.35 | 5,579 |
| 28 Mar 2024 | 43.28 | 43.00 | 42.43 | 42.70 | 42.12 | 2,250 |
| 27 Mar 2024 | 44.35 | 44.15 | 43.10 | 43.47 | 42.89 | 2,944 |
| 26 Mar 2024 | 43.78 | 44.20 | 43.95 | 43.83 | 43.23 | 4,118 |
| 25 Mar 2024 | 44.50 | 44.06 | 43.84 | 44.15 | 43.55 | 2,846 |
| 22 Mar 2024 | 43.53 | 44.35 | 43.90 | 44.35 | 43.75 | 3,649 |
| 21 Mar 2024 | 43.58 | 43.75 | 43.55 | 43.63 | 43.03 | 1,528 |
| 20 Mar 2024 | 43.78 | 43.80 | 43.42 | 43.38 | 42.79 | 1,912 |
| 19 Mar 2024 | 42.45 | 43.45 | 43.00 | 43.13 | 42.54 | 899 |
| 18 Mar 2024 | 43.42 | 43.60 | 42.90 | 43.22 | 42.64 | 2,860 |
| 15 Mar 2024 | 43.42 | 43.80 | 43.40 | 43.42 | 42.84 | 4,560 |
| 14 Mar 2024 | 43.72 | 43.60 | 43.40 | 43.67 | 43.08 | 2,715 |
| 13 Mar 2024 | 43.03 | 43.65 | 43.40 | 43.17 | 42.59 | 2,745 |
| 12 Mar 2024 | 42.05 | 43.54 | 42.90 | 43.03 | 42.44 | 1,232 |
| 11 Mar 2024 | 42.90 | 42.50 | 42.11 | 42.50 | 41.92 | 2,213 |
| 08 Mar 2024 | 43.03 | 43.10 | 42.96 | 43.03 | 42.44 | 1,662 |
| 07 Mar 2024 | 42.80 | 43.00 | 42.80 | 42.70 | 42.12 | 1,586 |
| 06 Mar 2024 | 43.33 | 43.35 | 42.85 | 43.22 | 42.64 | 1,729 |
| *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.