KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	57.660	57.860	57.220	57.860	49.498	463,378
2023-12-20	57.500	58.060	57.140	57.900	49.532	545,819
2023-12-19	57.500	57.980	56.960	57.240	48.968	492,893
2023-12-18	58.220	58.600	57.520	57.540	49.224	431,675
2023-12-15	58.380	58.740	57.900	58.540	50.080	1,526,850
2023-12-14	56.460	58.720	56.460	58.240	49.823	1,466,922
2023-12-13	55.800	56.620	55.500	55.840	47.770	549,386
2023-12-12	56.640	56.920	55.920	55.960	47.873	622,605
2023-12-11	56.940	57.060	56.500	56.720	48.523	508,579
2023-12-08	55.940	57.260	55.940	56.960	48.728	860,403
2023-12-07	55.080	56.380	54.940	56.060	47.958	729,280
2023-12-06	54.960	55.760	54.700	55.560	47.531	617,912
2023-12-05	53.500	55.040	53.500	54.880	46.949	776,714
2023-12-04	53.260	54.080	53.200	53.920	46.128	520,621
2023-12-01	53.880	54.020	53.120	53.380	45.666	846,436
2023-11-30	52.500	52.960	52.160	52.600	44.998	1,292,927
2023-11-29	52.180	52.580	52.100	52.480	44.896	495,304
2023-11-28	52.280	52.660	52.020	52.180	44.639	677,543
2023-11-27	53.420	53.420	52.540	52.560	44.964	520,952
2023-11-24	52.960	53.440	52.940	53.440	45.717	425,981
2023-11-23	52.440	52.880	52.440	52.880	45.238	557,654
2023-11-22	52.180	52.700	52.160	52.440	44.861	507,861
2023-11-21	52.560	52.620	52.000	52.140	44.605	627,535
2023-11-20	53.360	53.360	52.040	52.720	45.101	596,378
2023-11-17	52.000	53.300	52.000	53.240	45.546	837,561
2023-11-16	51.740	52.280	51.660	51.800	44.314	631,328
2023-11-15	51.380	52.080	51.380	51.940	44.434	600,809
2023-11-14	51.080	51.220	50.580	51.140	43.749	702,594
2023-11-13	50.420	51.060	50.340	51.040	43.664	665,303
2023-11-10	51.700	51.700	50.280	51.280	43.030	898,212
2023-11-09	49.210	53.640	48.780	52.300	43.886	1,482,693
2023-11-08	52.600	52.900	51.800	51.800	43.467	1,103,512
2023-11-07	53.200	53.680	52.880	53.180	44.625	491,923
2023-11-06	54.280	54.360	53.460	53.540	44.927	682,134
2023-11-03	52.960	54.240	52.860	54.040	45.346	606,107
2023-11-02	52.080	53.200	52.080	52.640	44.172	560,233
2023-11-01	52.040	52.400	51.420	51.900	43.551	589,553
2023-10-31	52.080	52.620	51.900	51.900	43.551	753,276
2023-10-30	51.920	52.060	51.560	51.980	43.618	618,109
2023-10-27	51.580	52.020	51.260	51.680	43.366	645,649
2023-10-26	51.200	51.520	50.420	51.520	43.232	830,367
2023-10-25	51.240	51.480	50.860	51.440	43.165	622,456
2023-10-24	51.760	51.840	51.240	51.240	42.997	597,604
2023-10-23	52.960	53.000	51.780	51.960	43.601	739,081
2023-10-20	52.560	53.460	51.780	52.720	44.239	705,772
2023-10-19	54.100	54.400	53.840	53.860	45.195	875,213
2023-10-18	54.280	55.060	54.100	54.120	45.413	890,920
2023-10-17	56.780	57.380	54.040	54.660	45.867	1,172,339
2023-10-16	56.900	57.260	56.680	56.920	47.763	373,147
2023-10-13	56.980	57.140	56.520	56.680	47.562	676,121
2023-10-12	58.040	58.040	56.900	56.960	47.797	883,984
2023-10-11	57.860	58.180	57.620	57.900	48.585	442,970
2023-10-10	57.620	58.540	57.620	58.200	48.837	647,674
2023-10-09	57.100	57.580	56.840	57.140	47.948	496,711
2023-10-06	57.000	57.760	56.980	57.740	48.451	436,696
2023-10-05	57.000	57.180	56.540	56.860	47.713	508,884
2023-10-04	57.180	57.680	56.440	56.760	47.629	678,524
2023-10-03	58.100	58.260	57.320	57.400	48.166	464,484
2023-10-02	59.180	59.400	58.140	58.200	48.837	500,996
2023-09-29	60.000	60.000	59.140	59.140	49.626	1,180,921

← NewerPage 13 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.