KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	64.600	64.900	64.160	64.460	51.551	458,223
2023-04-11	64.360	64.640	63.860	64.380	51.487	507,233
2023-04-06	63.200	64.320	63.080	64.080	51.247	582,777
2023-04-05	63.160	63.540	62.460	63.180	50.528	638,247
2023-04-04	63.680	64.560	63.220	63.280	50.608	460,558
2023-04-03	63.400	64.420	63.140	63.620	50.880	669,721
2023-03-31	63.000	63.780	62.240	63.300	50.624	3,107,148
2023-03-30	63.840	64.400	62.760	62.840	50.256	791,605
2023-03-29	64.800	65.360	62.700	63.560	50.832	1,165,311
2023-03-28	61.640	61.880	60.640	61.560	49.232	796,311
2023-03-27	61.020	61.400	59.340	60.680	48.528	703,630
2023-03-24	60.160	60.540	58.060	59.840	47.857	1,166,377
2023-03-23	60.800	61.460	60.080	60.740	48.576	674,935
2023-03-22	61.600	62.760	60.920	61.460	49.152	809,477
2023-03-21	61.200	62.880	61.100	61.720	49.360	1,280,250
2023-03-20	58.320	60.800	55.880	59.860	47.873	1,526,929
2023-03-17	60.880	61.340	57.720	58.840	47.057	1,898,472
2023-03-16	64.000	64.200	58.880	60.080	48.048	1,691,168
2023-03-15	64.440	64.540	59.900	60.620	48.480	1,643,918
2023-03-14	62.340	64.560	61.320	63.800	51.024	1,299,942
2023-03-13	66.620	66.680	61.520	62.280	49.808	1,717,877
2023-03-10	65.900	67.500	64.020	66.080	52.847	1,247,696
2023-03-09	70.540	70.560	69.180	69.220	55.358	334,558
2023-03-08	70.420	71.020	70.280	70.520	56.398	334,298
2023-03-07	71.880	71.940	70.740	70.960	56.750	384,835
2023-03-06	71.500	71.880	71.200	71.720	57.357	366,142
2023-03-03	70.940	71.360	70.380	71.240	56.974	264,589
2023-03-02	70.000	70.240	69.260	70.240	56.174	459,823
2023-03-01	70.580	71.200	70.160	70.280	56.206	355,525
2023-02-28	70.500	71.620	70.040	70.700	56.542	952,696
2023-02-27	69.440	71.000	69.380	70.680	56.526	384,829
2023-02-24	70.040	70.240	69.020	69.020	55.198	462,293
2023-02-23	69.740	70.560	69.460	70.060	56.030	669,821
2023-02-22	70.600	70.840	69.300	69.540	55.614	583,998
2023-02-21	70.460	71.040	69.800	70.900	56.702	411,261
2023-02-20	71.900	71.920	69.960	70.600	56.462	454,482
2023-02-17	71.340	71.820	70.440	71.820	57.437	565,308
2023-02-16	70.900	71.700	70.860	71.580	57.246	604,631
2023-02-15	70.400	70.880	69.800	70.740	56.574	453,145
2023-02-14	71.000	71.600	70.560	70.760	56.590	478,136
2023-02-13	71.000	71.380	70.580	70.580	56.446	426,620
2023-02-10	70.820	71.400	69.680	70.480	56.366	595,314
2023-02-09	70.000	72.460	69.600	71.160	56.910	996,046
2023-02-08	68.300	69.200	68.080	68.580	54.846	570,877
2023-02-07	69.240	69.520	67.960	68.000	54.382	712,005
2023-02-06	67.860	68.160	67.400	68.060	54.430	540,334
2023-02-03	68.880	68.880	67.140	68.240	54.574	515,507
2023-02-02	67.720	69.100	67.320	69.040	55.214	781,690
2023-02-01	67.720	68.580	67.620	67.900	54.302	657,159
2023-01-31	67.900	68.080	66.940	67.860	54.270	717,041
2023-01-30	66.720	67.760	66.160	67.620	54.079	426,645
2023-01-27	67.180	67.420	66.800	66.940	53.535	454,182
2023-01-26	67.000	67.300	66.720	67.000	53.583	550,764
2023-01-25	67.500	67.560	66.500	66.760	53.391	418,944
2023-01-24	67.440	67.840	66.380	67.540	54.015	530,864
2023-01-23	67.600	67.820	66.660	67.160	53.711	268,902
2023-01-20	66.920	67.380	66.680	67.180	53.727	441,143
2023-01-19	67.800	68.240	66.040	66.440	53.135	755,843
2023-01-18	67.540	68.860	67.420	68.560	54.830	837,063
2023-01-17	67.000	67.460	66.420	67.320	53.839	880,389

← NewerPage 16 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.