KBC Groep NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	67.240	68.080	67.220	67.340	60.897	454,360
2024-09-04	66.600	68.320	66.380	67.700	61.222	386,279
2024-09-03	69.840	70.300	67.200	67.740	61.259	608,319
2024-09-02	70.300	70.460	69.800	69.800	63.122	476,022
2024-08-30	70.320	70.480	69.720	70.340	63.610	1,962,915
2024-08-29	69.300	70.460	69.200	70.420	63.682	462,220
2024-08-28	69.700	69.700	69.000	69.500	62.850	264,472
2024-08-27	69.340	69.800	69.200	69.500	62.850	245,898
2024-08-26	69.260	69.620	69.040	69.420	62.778	201,412
2024-08-23	69.540	69.840	68.980	69.460	62.814	320,052
2024-08-22	69.340	69.740	68.720	69.500	62.850	330,046
2024-08-21	68.820	69.760	68.820	69.240	62.615	278,825
2024-08-20	69.620	69.980	68.820	69.040	62.434	356,293
2024-08-19	69.520	69.960	69.440	69.700	63.031	319,706
2024-08-16	70.000	70.300	69.060	69.500	62.850	559,706
2024-08-15	67.820	70.520	67.600	70.120	63.411	511,160
2024-08-14	67.220	67.660	66.660	67.660	61.186	382,297
2024-08-13	67.100	67.320	66.460	66.960	60.553	311,770
2024-08-12	67.000	67.160	66.280	66.580	60.210	260,940
2024-08-09	66.760	66.960	66.000	66.720	60.336	1,536,202
2024-08-08	66.000	67.260	65.300	66.060	59.739	502,063
2024-08-07	65.160	66.180	64.760	65.600	59.323	585,179
2024-08-06	65.300	65.540	63.620	64.080	57.949	467,371
2024-08-05	62.620	64.660	62.100	64.460	58.292	586,507
2024-08-02	68.500	68.620	64.360	65.160	58.925	879,886
2024-08-01	71.520	71.900	69.300	69.440	62.796	428,047
2024-07-31	72.000	72.300	71.280	71.640	64.785	412,725
2024-07-30	71.460	72.120	71.320	71.860	64.984	469,289
2024-07-29	71.200	71.720	71.060	71.380	64.550	498,903
2024-07-26	70.700	71.220	70.440	71.140	64.333	434,997
2024-07-25	70.100	70.860	69.260	70.860	64.080	473,729
2024-07-24	70.100	71.260	69.860	70.900	64.116	607,982
2024-07-23	68.820	70.100	68.740	70.100	63.393	628,333
2024-07-22	67.860	68.920	67.860	68.520	61.964	400,203
2024-07-19	67.200	67.980	67.000	67.620	61.150	295,964
2024-07-18	68.620	68.640	67.700	67.700	61.222	597,138
2024-07-17	68.560	68.780	68.200	68.420	61.874	396,136
2024-07-16	68.120	68.720	67.760	68.680	62.109	293,636
2024-07-15	68.040	68.780	67.860	68.380	61.837	246,871
2024-07-12	68.220	68.480	67.940	68.400	61.855	332,707
2024-07-11	67.500	68.680	67.260	68.200	61.675	531,124
2024-07-10	66.740	67.440	66.440	67.440	60.987	444,289
2024-07-09	66.800	66.860	66.000	66.580	60.210	540,855
2024-07-08	66.720	67.600	66.680	67.020	60.607	395,594
2024-07-05	67.240	67.540	66.820	66.900	60.499	323,482
2024-07-04	66.580	67.200	66.580	67.140	60.716	345,632
2024-07-03	66.740	67.080	66.200	66.280	59.938	558,908
2024-07-02	66.000	66.520	65.560	66.220	59.884	401,788
2024-07-01	67.100	67.180	66.140	66.160	59.830	580,071
2024-06-28	66.240	66.240	65.600	65.900	59.595	468,880
2024-06-27	65.960	66.260	65.780	65.940	59.631	433,254
2024-06-26	67.020	67.140	65.520	65.940	59.631	491,155
2024-06-25	67.120	67.540	66.420	66.740	60.354	524,886
2024-06-24	66.520	67.120	66.320	67.120	60.698	455,407
2024-06-21	67.420	67.420	66.100	66.440	60.083	1,383,371
2024-06-20	66.840	67.620	66.780	67.340	60.897	629,403
2024-06-19	66.180	67.140	66.120	66.780	60.390	489,475
2024-06-18	66.000	66.360	65.340	66.280	59.938	703,247
2024-06-17	64.300	65.700	64.260	65.600	59.323	739,178
2024-06-14	64.280	64.580	63.140	64.160	58.021	668,530

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	4.1000 EUR
2025-11-05	1.0000 EUR
2025-05-06	3.1500 EUR
2024-11-12	1.0000 EUR
2024-05-27	0.7000 EUR
2024-05-13	3.1500 EUR
2023-11-13	1.0000 EUR
2023-05-09	3.0000 EUR
2022-11-14	1.0000 EUR
2022-05-10	7.6000 EUR
2021-11-15	3.0000 EUR
2021-05-17	0.4400 EUR
2020-05-12	2.5000 EUR
2019-11-13	1.0000 EUR
2019-05-07	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.