KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	68.520	68.840	68.120	68.740	58.806	508,451
2024-03-18	69.000	69.120	68.040	68.500	58.601	296,069
2024-03-15	68.540	69.580	68.540	69.040	59.062	1,542,157
2024-03-14	68.120	68.540	67.760	68.180	58.327	391,166
2024-03-13	68.500	69.060	68.240	68.440	58.549	497,050
2024-03-12	67.800	68.700	67.640	68.620	58.703	675,085
2024-03-11	67.500	68.060	67.220	67.580	57.813	499,914
2024-03-08	67.600	68.280	67.300	67.880	58.070	512,890
2024-03-07	67.720	68.300	67.300	67.580	57.813	606,316
2024-03-06	67.520	68.440	67.520	68.020	58.190	682,765
2024-03-05	67.000	67.680	66.540	67.520	57.762	680,939
2024-03-04	65.780	66.600	65.780	66.460	56.855	385,821
2024-03-01	65.080	66.300	65.080	65.860	56.342	459,252
2024-02-29	65.840	66.100	64.900	64.900	55.521	1,326,557
2024-02-28	64.840	66.220	64.720	66.100	56.547	862,935
2024-02-27	63.920	65.100	63.880	65.080	55.675	768,818
2024-02-26	63.940	64.300	63.800	64.000	54.751	472,285
2024-02-23	63.360	64.180	63.280	64.080	54.819	568,058
2024-02-22	63.120	63.860	63.080	63.260	54.118	686,724
2024-02-21	62.200	62.780	62.140	62.580	53.536	529,226
2024-02-20	62.580	63.140	61.900	62.040	53.074	554,615
2024-02-19	62.880	63.200	62.720	62.900	53.810	476,338
2024-02-16	63.260	63.840	63.100	63.100	53.981	542,732
2024-02-15	63.140	63.380	62.080	62.940	53.844	764,908
2024-02-14	62.760	63.560	62.700	63.100	53.981	699,983
2024-02-13	63.200	63.200	62.360	62.820	53.741	817,487
2024-02-12	60.900	63.040	60.900	62.980	53.878	709,362
2024-02-09	60.400	60.680	59.560	60.620	51.859	645,646
2024-02-08	57.160	60.840	56.940	60.160	51.466	792,616
2024-02-07	58.120	58.440	56.020	56.580	48.403	1,012,590
2024-02-06	59.300	59.480	58.300	58.400	49.960	535,655
2024-02-05	59.740	60.000	58.820	59.000	50.473	524,560
2024-02-02	59.660	60.400	59.400	59.400	50.816	553,516
2024-02-01	59.260	60.160	59.000	59.200	50.645	808,426
2024-01-31	60.700	61.160	60.240	60.480	51.740	544,421
2024-01-30	60.460	60.880	60.360	60.580	51.825	371,909
2024-01-29	60.720	60.740	59.860	60.300	51.586	409,826
2024-01-26	59.820	60.860	59.820	60.720	51.945	453,487
2024-01-25	60.480	60.580	59.780	59.940	51.278	453,130
2024-01-24	60.300	60.580	59.740	60.500	51.757	493,155
2024-01-23	59.980	60.480	59.700	59.860	51.209	531,617
2024-01-22	60.020	60.620	59.340	59.700	51.072	552,764
2024-01-19	59.360	60.620	59.220	59.700	51.072	703,827
2024-01-18	57.680	58.460	57.500	58.220	49.806	611,300
2024-01-17	57.480	57.740	56.980	57.660	49.327	693,245
2024-01-16	58.300	58.560	57.620	58.120	49.721	476,858
2024-01-15	58.460	59.060	58.200	58.780	50.285	392,752
2024-01-12	58.860	59.580	58.440	58.440	49.994	595,923
2024-01-11	59.900	60.140	58.740	58.740	50.251	511,614
2024-01-10	60.080	60.640	59.820	59.820	51.175	619,001
2024-01-09	60.420	60.540	59.780	60.540	51.791	592,394
2024-01-08	60.700	61.080	60.180	60.540	51.791	348,037
2024-01-05	60.900	61.260	60.560	60.860	52.065	676,479
2024-01-04	60.040	61.280	60.040	61.140	52.304	725,162
2024-01-03	60.800	61.460	59.940	60.160	51.466	576,839
2024-01-02	59.000	60.480	59.000	60.480	51.740	522,185
2023-12-29	58.440	58.960	58.220	58.720	50.234	335,142
2023-12-28	58.620	58.840	58.460	58.560	50.097	352,222
2023-12-27	58.340	58.700	57.860	58.600	50.131	304,469
2023-12-22	57.820	58.260	57.680	58.000	49.618	310,480

← NewerPage 12 of 22 · 1,281 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.