KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	59.360	59.960	58.920	59.780	50.163	507,757
2023-09-27	59.660	59.880	58.980	59.420	49.861	460,574
2023-09-26	59.520	59.860	58.900	59.640	50.045	602,348
2023-09-25	60.300	60.780	59.440	59.780	50.163	400,184
2023-09-22	60.720	61.400	60.280	60.480	50.750	646,009
2023-09-21	60.740	61.220	60.540	61.000	51.187	579,607
2023-09-20	60.980	61.680	60.820	61.120	51.287	599,411
2023-09-19	58.900	60.600	58.860	60.600	50.851	833,997
2023-09-18	59.820	60.060	58.660	59.100	49.592	634,893
2023-09-15	59.600	59.960	59.180	59.800	50.180	1,422,767
2023-09-14	58.720	59.700	58.280	59.480	49.911	584,309
2023-09-13	58.280	58.840	58.120	58.620	49.190	439,403
2023-09-12	58.200	58.720	58.020	58.220	48.854	689,193
2023-09-11	58.480	58.620	57.920	58.200	48.837	469,912
2023-09-08	58.560	58.680	57.520	57.980	48.652	738,532
2023-09-07	59.220	59.420	58.400	58.560	49.139	489,267
2023-09-06	59.860	59.880	58.620	59.440	49.878	795,582
2023-09-05	60.720	60.720	59.640	60.000	50.348	453,585
2023-09-04	60.740	61.000	60.500	60.820	51.036	378,880
2023-09-01	60.600	60.940	60.140	60.640	50.885	500,682
2023-08-31	61.000	61.300	60.500	60.560	50.817	1,100,713
2023-08-30	62.120	62.280	61.000	61.000	51.187	689,302
2023-08-29	61.100	62.120	60.940	62.040	52.059	516,142
2023-08-28	60.800	61.120	60.680	60.900	51.103	265,203
2023-08-25	60.420	60.740	60.160	60.200	50.515	434,941
2023-08-24	60.840	61.100	60.120	60.360	50.650	499,748
2023-08-23	62.160	62.340	60.140	60.320	50.616	725,271
2023-08-22	62.660	62.680	62.080	62.080	52.093	405,972
2023-08-21	62.300	62.840	62.100	62.280	52.261	306,670
2023-08-18	62.680	62.680	61.740	62.200	52.194	549,076
2023-08-17	62.940	63.460	62.460	62.900	52.781	490,528
2023-08-16	64.600	64.640	63.180	63.340	53.150	606,725
2023-08-15	65.160	65.340	64.840	64.880	54.442	279,438
2023-08-14	64.060	65.640	64.060	65.260	54.761	340,875
2023-08-11	64.860	65.560	64.440	64.780	54.359	618,208
2023-08-10	65.700	66.560	63.360	64.220	53.889	1,255,370
2023-08-09	68.560	69.020	68.160	68.240	57.262	481,971
2023-08-08	68.360	69.180	67.420	68.060	57.111	690,679
2023-08-07	68.940	69.640	68.480	69.500	58.319	320,324
2023-08-04	68.420	69.040	67.900	68.960	57.866	461,396
2023-08-03	67.140	68.180	67.100	67.940	57.010	428,910
2023-08-02	66.980	67.700	66.740	67.520	56.658	376,506
2023-08-01	68.420	68.440	67.340	67.640	56.758	445,901
2023-07-31	68.400	68.880	68.200	68.400	57.396	291,154
2023-07-28	68.080	68.920	68.060	68.800	57.732	487,265
2023-07-27	67.900	68.680	67.580	68.080	57.128	369,711
2023-07-26	68.340	68.540	67.340	67.720	56.826	385,878
2023-07-25	68.140	69.140	67.880	68.620	57.581	459,177
2023-07-24	66.060	67.180	65.800	67.180	56.372	396,063
2023-07-21	65.940	67.180	65.940	66.540	55.835	291,282
2023-07-20	65.120	66.300	65.120	65.940	55.332	384,997
2023-07-19	66.660	66.960	65.060	65.360	54.845	342,798
2023-07-18	66.660	66.660	65.800	66.340	55.668	349,727
2023-07-17	65.620	66.700	65.620	66.500	55.802	272,959
2023-07-14	66.000	66.760	65.800	66.000	55.382	343,704
2023-07-13	66.480	66.700	66.080	66.220	55.567	493,981
2023-07-12	66.000	67.020	65.920	66.740	56.003	591,658
2023-07-11	64.240	66.020	63.820	66.020	55.399	601,387
2023-07-10	64.020	64.740	63.680	64.500	54.124	424,252
2023-07-07	63.900	64.620	63.840	64.420	54.056	454,190

← NewerPage 14 of 22 · 1,285 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.