KBC Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 65.360 | 65.660 | 64.260 | 64.580 | 58.401 | 639,454 |
| 2024-06-12 | 64.200 | 66.100 | 64.200 | 65.740 | 59.450 | 691,366 |
| 2024-06-11 | 66.000 | 66.000 | 63.740 | 63.900 | 57.786 | 746,849 |
| 2024-06-10 | 65.760 | 66.120 | 65.300 | 66.120 | 59.794 | 431,868 |
| 2024-06-07 | 66.120 | 66.800 | 66.000 | 66.420 | 60.065 | 360,884 |
| 2024-06-06 | 66.180 | 66.460 | 65.460 | 66.120 | 59.794 | 615,253 |
| 2024-06-05 | 66.980 | 67.140 | 65.720 | 65.980 | 59.667 | 402,577 |
| 2024-06-04 | 67.640 | 67.720 | 66.240 | 66.780 | 60.390 | 519,482 |
| 2024-06-03 | 67.580 | 68.400 | 67.400 | 67.860 | 61.367 | 383,866 |
| 2024-05-31 | 66.680 | 67.260 | 66.580 | 66.860 | 60.463 | 1,161,825 |
| 2024-05-30 | 66.320 | 67.460 | 66.100 | 66.700 | 60.318 | 1,435,958 |
| 2024-05-29 | 66.780 | 67.160 | 66.300 | 66.640 | 60.264 | 437,993 |
| 2024-05-28 | 67.000 | 67.500 | 65.600 | 66.860 | 60.463 | 642,735 |
| 2024-05-27 | 67.080 | 68.060 | 66.860 | 67.880 | 61.385 | 304,391 |
| 2024-05-24 | 68.200 | 68.200 | 67.440 | 67.760 | 60.644 | 411,989 |
| 2024-05-23 | 67.880 | 69.260 | 67.740 | 68.940 | 61.700 | 412,905 |
| 2024-05-22 | 68.840 | 68.960 | 67.820 | 68.000 | 60.858 | 432,665 |
| 2024-05-21 | 68.500 | 69.120 | 67.820 | 68.820 | 61.592 | 455,526 |
| 2024-05-20 | 68.700 | 69.260 | 68.700 | 68.900 | 61.664 | 363,450 |
| 2024-05-17 | 67.540 | 68.480 | 67.380 | 68.480 | 61.288 | 762,776 |
| 2024-05-16 | 70.400 | 71.140 | 65.660 | 68.100 | 60.948 | 1,257,563 |
| 2024-05-15 | 69.300 | 70.020 | 68.860 | 70.020 | 62.666 | 703,677 |
| 2024-05-14 | 68.500 | 69.220 | 68.240 | 68.920 | 61.682 | 587,560 |
| 2024-05-13 | 68.760 | 69.160 | 68.260 | 68.640 | 61.431 | 614,955 |
| 2024-05-10 | 71.240 | 71.700 | 71.000 | 71.380 | 61.064 | 607,206 |
| 2024-05-09 | 70.700 | 71.140 | 70.540 | 71.120 | 60.842 | 435,719 |
| 2024-05-08 | 71.220 | 71.640 | 70.000 | 70.340 | 60.175 | 583,756 |
| 2024-05-07 | 70.320 | 71.380 | 69.940 | 71.220 | 60.927 | 591,652 |
| 2024-05-06 | 70.080 | 70.380 | 69.800 | 70.140 | 60.004 | 358,492 |
| 2024-05-03 | 70.100 | 70.640 | 69.620 | 70.000 | 59.884 | 375,411 |
| 2024-05-02 | 70.000 | 70.920 | 69.240 | 69.900 | 59.798 | 526,220 |
| 2024-04-30 | 69.500 | 69.920 | 69.280 | 69.900 | 59.798 | 674,466 |
| 2024-04-29 | 68.920 | 69.720 | 68.740 | 69.280 | 59.268 | 476,167 |
| 2024-04-26 | 69.880 | 70.060 | 68.680 | 68.920 | 58.960 | 537,102 |
| 2024-04-25 | 71.620 | 71.620 | 69.160 | 69.500 | 59.456 | 617,704 |
| 2024-04-24 | 71.280 | 71.560 | 70.920 | 71.380 | 61.064 | 472,853 |
| 2024-04-23 | 71.000 | 71.360 | 70.660 | 71.060 | 60.791 | 471,616 |
| 2024-04-22 | 70.000 | 70.940 | 69.880 | 70.820 | 60.585 | 473,020 |
| 2024-04-19 | 69.220 | 69.800 | 68.080 | 69.600 | 59.542 | 523,769 |
| 2024-04-18 | 68.840 | 70.080 | 68.840 | 70.000 | 59.884 | 657,606 |
| 2024-04-17 | 67.740 | 69.280 | 67.680 | 68.640 | 58.720 | 420,528 |
| 2024-04-16 | 67.800 | 68.040 | 67.280 | 67.600 | 57.831 | 437,482 |
| 2024-04-15 | 68.960 | 69.300 | 68.380 | 68.500 | 58.601 | 433,122 |
| 2024-04-12 | 68.820 | 70.000 | 68.480 | 68.680 | 58.755 | 425,775 |
| 2024-04-11 | 68.760 | 69.180 | 67.920 | 68.960 | 58.994 | 548,308 |
| 2024-04-10 | 69.560 | 69.680 | 68.320 | 68.760 | 58.823 | 509,573 |
| 2024-04-09 | 69.900 | 70.040 | 69.200 | 69.200 | 59.199 | 389,701 |
| 2024-04-08 | 69.240 | 70.100 | 69.220 | 69.920 | 59.815 | 659,308 |
| 2024-04-05 | 68.860 | 69.340 | 68.300 | 69.300 | 59.285 | 462,162 |
| 2024-04-04 | 69.560 | 69.820 | 68.980 | 69.640 | 59.576 | 495,591 |
| 2024-04-03 | 69.480 | 69.840 | 69.300 | 69.400 | 59.370 | 569,017 |
| 2024-04-02 | 69.140 | 69.620 | 68.880 | 69.360 | 59.336 | 553,150 |
| 2024-03-28 | 69.520 | 69.700 | 69.140 | 69.420 | 59.388 | 530,979 |
| 2024-03-27 | 69.260 | 69.860 | 69.100 | 69.480 | 59.439 | 451,411 |
| 2024-03-26 | 68.680 | 69.300 | 68.560 | 69.020 | 59.045 | 449,951 |
| 2024-03-25 | 68.300 | 68.820 | 68.280 | 68.780 | 58.840 | 528,401 |
| 2024-03-22 | 68.740 | 69.140 | 68.260 | 68.260 | 58.395 | 716,209 |
| 2024-03-21 | 68.660 | 68.980 | 68.160 | 68.900 | 58.943 | 481,650 |
| 2024-03-20 | 68.560 | 68.880 | 67.540 | 68.220 | 58.361 | 449,925 |
| 2024-03-19 | 68.520 | 68.840 | 68.120 | 68.740 | 58.806 | 508,451 |
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.