KINEPOLIS GROUP - Price History
Monthly price history for KIN.BR (KINEPOLIS GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €38.65 | €38.65 |
| April 2024 | €40.05 | €40.05 |
| March 2024 | €42.55 | €42.55 |
| February 2024 | €43.30 | €43.30 |
| January 2024 | €41.15 | €41.15 |
| December 2023 | €44.70 | €44.70 |
| November 2023 | €45.40 | €45.40 |
| October 2023 | €46.50 | €46.50 |
| September 2023 | €47.10 | €47.10 |
| August 2023 | €43.90 | €43.90 |
| July 2023 | €44.35 | €44.35 |
| June 2023 | €41.25 | €41.25 |
| May 2023 | €41.60 | €41.60 |
| April 2023 | €45.64 | €45.90 |
| March 2023 | €47.07 | €47.34 |
| February 2023 | €41.36 | €41.60 |
| January 2023 | €38.64 | €38.86 |
| December 2022 | €38.56 | €38.78 |
| November 2022 | €36.15 | €36.36 |
| October 2022 | €37.94 | €38.16 |
| September 2022 | €37.96 | €38.18 |
| August 2022 | €43.53 | €43.78 |
| July 2022 | €47.73 | €48 |
| June 2022 | €45.56 | €45.82 |
| May 2022 | €48.70 | €48.98 |
| April 2022 | €52.60 | €52.90 |
| March 2022 | €54.69 | €55 |
| February 2022 | €57.27 | €57.60 |
| January 2022 | €53.29 | €53.60 |
| December 2021 | €54.49 | €54.80 |
| November 2021 | €46.67 | €46.94 |
| October 2021 | €54.14 | €54.45 |
| September 2021 | €55.68 | €56 |
| August 2021 | €46.37 | €46.64 |
| July 2021 | €43.55 | €43.80 |
| June 2021 | €45.26 | €45.52 |
| May 2021 | €49.10 | €49.38 |
| April 2021 | €44.90 | €45.16 |
| March 2021 | €43.95 | €44.20 |
| February 2021 | €42.06 | €42.30 |
| January 2021 | €33.61 | €33.80 |
| December 2020 | €34.55 | €34.75 |
| November 2020 | €36.34 | €36.55 |
| October 2020 | €21.68 | €21.80 |
| September 2020 | €30.13 | €30.30 |
| August 2020 | €32.66 | €32.85 |
| July 2020 | €30.03 | €30.20 |
| June 2020 | €40.02 | €40.25 |
| May 2020 | €36.94 | €37.15 |
| April 2020 | €34.15 | €34.35 |
| March 2020 | €32.91 | €33.10 |
| February 2020 | €47.53 | €47.80 |
| January 2020 | €55.28 | €55.60 |
| December 2019 | €58.86 | €59.20 |
| November 2019 | €60.65 | €61 |
| October 2019 | €59.26 | €59.60 |
| September 2019 | €56.08 | €56.40 |
| August 2019 | €52.20 | €52.50 |
| July 2019 | €53.19 | €53.50 |
| June 2019 | €47.73 | €48 |
| May 2019 | €49.12 | €49.40 |
| April 2019 | €51.74 | €53 |
| March 2019 | €49.20 | €50.40 |
| February 2019 | €48.32 | €49.50 |
| January 2019 | €50.57 | €51.80 |
| December 2018 | €47.64 | €48.80 |
| November 2018 | €50.47 | €51.70 |
| October 2018 | €46.32 | €47.45 |
| September 2018 | €50.27 | €51.50 |
| August 2018 | €54.27 | €55.60 |
| July 2018 | €53.40 | €54.70 |
| June 2018 | €53.01 | €54.30 |
| May 2018 | €54.76 | €56.10 |
| April 2018 | €55.64 | €57.90 |
| March 2018 | €51.80 | €53.90 |
| February 2018 | €55.07 | €57.30 |
| January 2018 | €57.18 | €59.50 |
| December 2017 | €53.49 | €55.66 |
| November 2017 | €58.88 | €61.27 |
| October 2017 | €55.74 | €58 |
| September 2017 | €54 | €56.19 |
| August 2017 | €46.80 | €48.69 |
| July 2017 | €46.61 | €48.50 |
| June 2017 | €46.70 | €48.60 |
| May 2017 | €49.25 | €51.25 |
| April 2017 | €50.05 | €52.99 |
| March 2017 | €45.24 | €47.90 |
| February 2017 | €45.64 | €48.32 |
| January 2017 | €41.94 | €44.40 |
| December 2016 | €40.14 | €42.50 |
| November 2016 | €39.53 | €41.85 |
| October 2016 | €38.70 | €40.98 |
| September 2016 | €39.10 | €41.40 |
| August 2016 | €37.96 | €40.19 |
| July 2016 | €37.75 | €39.97 |
| June 2016 | €37.88 | €40.11 |
| May 2016 | €39.40 | €41.72 |
| April 2016 | €35.66 | €38.50 |
| March 2016 | €35.31 | €38.12 |
| February 2016 | €37.55 | €40.54 |
| January 2016 | €36.11 | €38.99 |
| December 2015 | €38.53 | €41.60 |
| November 2015 | €35.47 | €38.29 |
| October 2015 | €35 | €37.79 |
| September 2015 | €32.16 | €34.72 |
| August 2015 | €34.17 | €36.90 |
| July 2015 | €34.06 | €36.77 |
| June 2015 | €32.54 | €35.13 |
| May 2015 | €31.22 | €33.71 |
| April 2015 | €31.82 | €34.55 |
| March 2015 | €33.04 | €35.87 |
| February 2015 | €33.10 | €35.94 |
| January 2015 | €35.83 | €38.90 |
| December 2014 | €30.82 | €33.46 |
| November 2014 | €29.79 | €32.35 |
| October 2014 | €29.42 | €31.95 |
| September 2014 | €28.04 | €30.44 |
| August 2014 | €26.45 | €28.73 |
| July 2014 | €26.78 | €29.08 |
| June 2014 | €25.55 | €27.74 |
| May 2014 | €24.18 | €26.26 |
| April 2014 | €25.36 | €28.21 |
| March 2014 | €25.54 | €28.41 |
| February 2014 | €24.09 | €26.80 |
| January 2014 | €21.17 | €23.55 |
| December 2013 | €20.69 | €23.02 |
| November 2013 | €19.87 | €22.10 |
| October 2013 | €19.30 | €21.47 |
| September 2013 | €19.03 | €21.17 |
| August 2013 | €17.41 | €19.36 |
| July 2013 | €18.16 | €20.20 |
| June 2013 | €18.36 | €20.43 |
| May 2013 | €18.51 | €20.59 |
| April 2013 | €17.38 | €19.80 |
| March 2013 | €17.20 | €19.60 |
| February 2013 | €16.85 | €19.20 |
| January 2013 | €15.08 | €17.19 |
| December 2012 | €14.22 | €16.20 |
| November 2012 | €13.79 | €15.72 |
| October 2012 | €13.51 | €15.40 |
| September 2012 | €13.54 | €15.43 |
| August 2012 | €11.93 | €13.59 |
| July 2012 | €12.28 | €14 |
| June 2012 | €11.80 | €13.45 |
| May 2012 | €11.09 | €12.64 |
| April 2012 | €12.02 | €14.09 |
| March 2012 | €11.95 | €14 |
| February 2012 | €10.97 | €12.86 |
| January 2012 | €9.68 | €11.34 |
| December 2011 | €9.41 | €11.03 |
| November 2011 | €9.71 | €11.38 |
| October 2011 | €9.58 | €11.23 |
| September 2011 | €9.51 | €11.14 |
| August 2011 | €9.39 | €11 |
| July 2011 | €8.18 | €10.46 |
| June 2011 | €8.03 | €10.26 |
| May 2011 | €8.54 | €10.91 |
| April 2011 | €8.85 | €11.58 |
| March 2011 | €8.64 | €11.30 |
| February 2011 | €7.64 | €10 |
| January 2011 | €7.40 | €9.68 |
| December 2010 | €7.73 | €10.11 |
| November 2010 | €7.80 | €10.20 |
| October 2010 | €7.93 | €10.37 |
| September 2010 | €7.33 | €9.59 |
| August 2010 | €6.73 | €8.80 |
| July 2010 | €6.33 | €8.28 |
| June 2010 | €6.60 | €8.63 |
| May 2010 | €6.44 | €8.42 |
| April 2010 | €6.22 | €8.32 |
| March 2010 | €6.07 | €8.11 |
| February 2010 | €5.39 | €7.21 |
| January 2010 | €4.77 | €6.37 |
| December 2009 | €4.40 | €5.88 |
| November 2009 | €4.11 | €5.50 |
| October 2009 | €4.15 | €5.55 |
| September 2009 | €4.29 | €5.74 |
| August 2009 | €3.90 | €5.21 |
| July 2009 | €3.41 | €4.56 |
| June 2009 | €3.20 | €4.28 |
| May 2009 | €3.32 | €4.44 |
| April 2009 | €2.62 | €3.62 |
| March 2009 | €2.49 | €3.45 |
| February 2009 | €2.31 | €3.20 |
| January 2009 | €2.18 | €3.02 |
| December 2008 | €2.38 | €3.29 |
| November 2008 | €2.86 | €3.95 |
| October 2008 | €3.11 | €4.30 |
| September 2008 | €3.40 | €4.71 |
| August 2008 | €3.49 | €4.82 |
| July 2008 | €3.43 | €4.75 |
| June 2008 | €3.72 | €5.15 |
| May 2008 | €4.90 | €6.78 |
| April 2008 | €4.48 | €6.32 |
| March 2008 | €4.21 | €5.94 |
| February 2008 | €4.04 | €5.70 |
| January 2008 | €4.10 | €5.79 |
| December 2007 | €4.87 | €6.88 |
| November 2007 | €5.10 | €7.20 |
| October 2007 | €6.50 | €9.18 |
| September 2007 | €6.52 | €9.20 |
| August 2007 | €6.37 | €9 |
| July 2007 | €6.30 | €8.90 |
| June 2007 | €6.64 | €9.38 |
| May 2007 | €7.66 | €10.82 |
| April 2007 | €7.63 | €10.90 |
| March 2007 | €8 | €11.44 |
| February 2007 | €6.86 | €9.81 |
| January 2007 | €7.17 | €10.25 |
| December 2006 | €6.26 | €8.96 |
| November 2006 | €5.97 | €8.54 |
| October 2006 | €5.52 | €7.90 |
| September 2006 | €5.20 | €7.43 |
| August 2006 | €5 | €7.18 |
| July 2006 | €5.02 | €7.20 |
| June 2006 | €4.83 | €7 |
| May 2006 | €4.97 | €7.20 |
| April 2006 | €4.09 | €5.93 |
| March 2006 | €4.11 | €5.96 |
| February 2006 | €3.89 | €5.64 |
| January 2006 | €3.75 | €5.44 |
| December 2005 | €4 | €5.80 |
| November 2005 | €4.19 | €6.07 |
| October 2005 | €4.01 | €5.82 |
| September 2005 | €3.97 | €5.76 |
| August 2005 | €3.97 | €5.76 |
| July 2005 | €4.01 | €5.82 |
| June 2005 | €3.47 | €5.10 |
| May 2005 | €3.59 | €5.26 |
| April 2005 | €3.42 | €5.02 |
| March 2005 | €3.80 | €5.57 |
| February 2005 | €3.80 | €5.58 |
| January 2005 | €3.37 | €4.94 |
| December 2004 | €3.33 | €4.89 |
| November 2004 | €3.41 | €5 |
| October 2004 | €3.24 | €4.76 |
| September 2004 | €3.23 | €4.74 |
| August 2004 | €3.22 | €4.72 |
| July 2004 | €3.18 | €4.67 |
| June 2004 | €2.95 | €4.33 |
| May 2004 | €3.01 | €4.44 |
| April 2004 | €2.88 | €4.25 |
| March 2004 | €2.73 | €4.03 |
| February 2004 | €2.60 | €3.83 |
| January 2004 | €2.31 | €3.41 |
| December 2003 | €2.09 | €3.09 |
| November 2003 | €2.03 | €3 |
| October 2003 | €1.99 | €2.93 |
| September 2003 | €1.71 | €2.53 |
| August 2003 | €1.63 | €2.41 |
| July 2003 | €1.62 | €2.39 |
| June 2003 | €1.53 | €2.25 |
| May 2003 | €1.61 | €2.38 |
| April 2003 | €1.73 | €2.55 |
| March 2003 | €1.81 | €2.66 |
| February 2003 | €1.63 | €2.40 |
| January 2003 | €0.98 | €1.44 |
| December 2002 | €1.09 | €1.60 |
| November 2002 | €1.24 | €1.84 |
| October 2002 | €1.21 | €1.79 |
| September 2002 | €1.22 | €1.80 |
| August 2002 | €1.90 | €2.80 |
| July 2002 | €2.03 | €3 |
| June 2002 | €2.08 | €3.07 |
| May 2002 | €2.22 | €3.28 |
| April 2002 | €2.37 | €3.50 |
| March 2002 | €2.06 | €3.04 |
| February 2002 | €2.16 | €3.18 |
| January 2002 | €2.43 | €3.58 |
| December 2001 | €2.47 | €3.65 |
| November 2001 | €2.39 | €3.52 |
| October 2001 | €1.46 | €2.16 |
| September 2001 | €1.97 | €2.90 |
| August 2001 | €2.10 | €3.10 |
| July 2001 | €2.64 | €3.90 |
| June 2001 | €2.85 | €4.20 |
| May 2001 | €3.28 | €4.84 |
| April 2001 | €3.01 | €4.44 |
| March 2001 | €2.48 | €3.66 |
| February 2001 | €2.72 | €4.02 |
| January 2001 | €2.91 | €4.30 |
| December 2000 | €2.91 | €4.30 |
| November 2000 | €3.12 | €4.60 |
| October 2000 | €4.47 | €6.60 |
| September 2000 | €4.86 | €7.17 |
| August 2000 | €6.52 | €9.63 |
| July 2000 | €6.21 | €9.16 |
| June 2000 | €6.51 | €9.60 |
| May 2000 | €7.36 | €10.96 |
| April 2000 | €7.67 | €11.42 |
| March 2000 | €9.27 | €13.80 |
| February 2000 | €10.13 | €15.08 |
| January 2000 | €10.48 | €15.60 |
KIN.BR
Price: €38.65
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 27.09%
Payout Ratio Range:
Dividend Per Share: 0.55 EUR
Earnings Per Share: 2.03 EUR
P/E Ratio: 20.10
Exchange: BRU
Sector: Communication Services
Industry: Entertainment
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2