KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	64.160	64.740	63.680	64.300	53.956	704,866
2023-07-05	63.940	64.520	63.640	64.520	54.140	500,194
2023-07-04	64.580	64.960	64.220	64.280	53.939	306,701
2023-07-03	64.160	64.900	64.120	64.540	54.157	327,814
2023-06-30	63.100	64.200	62.980	63.920	53.637	851,804
2023-06-29	61.900	63.020	61.840	62.860	52.747	293,814
2023-06-28	62.100	62.320	61.520	62.000	52.026	311,846
2023-06-27	61.640	62.120	61.080	62.120	52.126	506,348
2023-06-26	60.640	61.540	59.880	61.320	51.455	473,081
2023-06-23	61.880	61.880	60.440	60.740	50.968	360,190
2023-06-22	62.800	63.040	61.840	62.280	52.261	356,703
2023-06-21	63.300	63.940	63.060	63.400	53.201	256,927
2023-06-20	63.200	63.680	63.000	63.340	53.150	364,777
2023-06-19	63.140	63.920	63.120	63.420	53.217	446,521
2023-06-16	63.180	63.400	62.760	63.400	53.201	2,036,241
2023-06-15	63.440	63.460	62.600	63.140	52.982	473,975
2023-06-14	62.420	63.760	62.360	63.640	53.402	640,076
2023-06-13	62.180	62.480	61.420	62.340	52.311	439,730
2023-06-12	62.520	63.000	61.960	61.960	51.992	422,664
2023-06-09	63.000	63.080	61.800	62.440	52.395	307,632
2023-06-08	62.900	63.160	62.320	62.880	52.764	434,241
2023-06-07	62.560	62.740	62.240	62.600	52.529	427,568
2023-06-06	61.800	62.760	61.700	62.700	52.613	461,243
2023-06-05	63.000	63.220	61.660	62.060	52.076	532,654
2023-06-02	61.860	62.760	61.500	62.760	52.663	486,359
2023-06-01	60.880	61.500	60.560	61.500	51.606	395,109
2023-05-31	59.720	61.540	59.720	61.180	51.338	1,805,356
2023-05-30	60.800	61.600	59.960	60.180	50.499	612,273
2023-05-29	62.120	62.300	60.520	61.000	51.187	318,119
2023-05-26	61.420	61.760	60.260	61.600	51.690	566,191
2023-05-25	60.340	61.420	59.860	61.160	51.321	1,043,472
2023-05-24	60.160	60.340	59.680	60.260	50.566	932,418
2023-05-23	60.180	60.860	59.900	60.460	50.733	518,748
2023-05-22	59.840	60.380	59.680	60.380	50.666	508,810
2023-05-19	59.540	60.040	59.160	59.520	49.945	509,906
2023-05-18	58.420	59.680	58.040	59.520	49.945	583,521
2023-05-17	57.600	58.340	57.220	57.840	48.535	648,291
2023-05-16	58.000	58.800	56.960	57.480	48.233	1,645,978
2023-05-15	61.920	62.040	60.660	61.620	51.707	566,780
2023-05-12	61.000	61.660	60.860	61.480	51.589	469,841
2023-05-11	60.840	61.180	59.980	60.700	50.935	421,431
2023-05-10	61.700	62.000	60.600	60.820	51.036	446,792
2023-05-09	61.000	61.380	60.460	61.180	51.338	484,033
2023-05-08	63.320	63.920	63.120	63.920	51.119	353,430
2023-05-05	62.000	63.520	61.780	63.380	50.688	486,960
2023-05-04	63.580	63.700	61.060	61.360	49.072	634,946
2023-05-03	64.340	64.440	63.220	63.640	50.896	299,002
2023-05-02	64.800	65.300	63.620	63.760	50.992	444,799
2023-04-28	64.980	65.180	63.860	64.780	51.807	562,323
2023-04-27	64.900	65.420	64.380	65.000	51.983	475,801
2023-04-26	64.340	65.180	63.220	65.060	52.031	512,650
2023-04-25	65.000	65.080	63.980	64.820	51.839	410,755
2023-04-24	65.720	66.020	65.500	65.700	52.543	275,916
2023-04-21	65.820	66.060	65.280	65.880	52.687	381,047
2023-04-20	67.000	67.100	65.140	65.940	52.735	467,340
2023-04-19	65.980	66.560	65.580	66.460	53.151	403,797
2023-04-18	65.380	66.640	65.260	66.000	52.783	544,114
2023-04-17	66.000	66.160	64.740	64.940	51.935	468,917
2023-04-14	64.660	66.060	64.260	66.060	52.831	812,912
2023-04-13	64.620	64.900	64.040	64.340	51.455	392,476

← NewerPage 15 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.