KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	67.420	67.560	66.940	67.060	53.631	364,076
2023-01-13	66.560	67.440	66.380	67.440	53.935	681,611
2023-01-12	65.040	66.520	64.540	66.500	53.183	691,156
2023-01-11	64.280	64.840	63.980	64.580	51.647	460,281
2023-01-10	63.460	64.120	63.080	63.920	51.119	391,699
2023-01-09	63.060	64.100	62.960	63.500	50.784	405,318
2023-01-06	62.800	63.580	62.400	63.040	50.416	465,086
2023-01-05	62.220	62.840	61.780	62.660	50.112	599,141
2023-01-04	61.020	62.860	60.940	62.180	49.728	706,437
2023-01-03	60.380	62.200	60.240	62.180	49.728	511,020
2023-01-02	60.600	60.840	60.040	60.380	48.288	208,461
2022-12-30	60.480	60.740	60.040	60.080	48.048	484,085
2022-12-29	60.400	60.980	60.160	60.760	48.592	423,734
2022-12-28	60.860	60.860	60.400	60.420	48.320	512,567
2022-12-27	60.400	60.800	60.340	60.700	48.544	373,618
2022-12-23	59.800	60.220	59.700	59.940	47.937	405,250
2022-12-22	59.460	59.860	59.460	59.760	47.793	709,208
2022-12-21	58.120	59.680	57.840	59.480	47.569	888,658
2022-12-20	57.240	58.280	56.960	58.140	46.497	864,994
2022-12-19	56.740	57.700	56.580	57.400	45.905	710,404
2022-12-16	56.560	56.860	55.440	56.800	45.425	1,219,543
2022-12-15	57.060	57.280	56.060	56.640	45.297	979,091
2022-12-14	57.220	57.520	56.980	57.500	45.985	982,783
2022-12-13	56.140	57.440	55.920	57.440	45.937	1,394,959
2022-12-12	56.020	56.140	55.520	55.760	44.594	609,441
2022-12-09	55.340	56.140	54.960	56.120	44.882	674,481
2022-12-08	56.940	57.300	54.780	55.220	44.162	780,364
2022-12-07	56.700	57.200	56.320	57.040	45.617	1,190,541
2022-12-06	56.060	57.040	56.040	57.040	45.617	1,287,242
2022-12-05	55.120	56.940	55.060	56.240	44.977	1,404,297
2022-12-02	52.460	55.460	52.460	55.400	44.306	1,068,717
2022-12-01	52.920	53.280	52.160	52.820	42.242	660,558
2022-11-30	52.780	53.080	52.260	52.740	42.178	1,845,696
2022-11-29	51.840	52.760	51.840	52.520	42.002	685,408
2022-11-28	52.820	52.980	51.620	51.620	41.283	506,805
2022-11-25	53.240	53.360	52.840	53.240	42.578	393,506
2022-11-24	52.220	53.220	52.200	53.060	42.434	490,180
2022-11-23	52.640	52.640	52.020	52.100	41.667	382,587
2022-11-22	51.400	52.560	51.400	52.420	41.922	528,422
2022-11-21	52.140	52.400	51.240	51.300	41.027	568,197
2022-11-18	50.680	52.460	50.680	52.460	41.954	792,280
2022-11-17	50.380	50.640	49.650	50.540	40.419	530,444
2022-11-16	51.600	51.840	50.260	50.260	40.195	873,147
2022-11-15	51.320	51.760	50.960	51.760	41.395	631,055
2022-11-14	51.900	51.900	50.080	51.120	40.883	493,609
2022-11-11	50.000	52.040	49.550	51.920	40.692	829,988
2022-11-10	50.360	51.240	49.650	50.000	39.187	1,047,450
2022-11-09	52.000	52.520	49.950	50.280	39.407	954,113
2022-11-08	53.300	53.980	53.020	53.660	42.056	561,509
2022-11-07	52.540	53.680	52.340	53.440	41.883	781,283
2022-11-04	50.980	53.220	50.920	53.000	41.539	642,110
2022-11-03	49.870	50.700	49.860	50.600	39.658	437,224
2022-11-02	50.980	51.040	49.720	50.280	39.407	425,300
2022-11-01	50.860	51.580	50.660	50.720	39.752	482,317
2022-10-31	51.240	51.300	50.260	50.700	39.736	450,404
2022-10-28	50.720	51.300	50.180	51.180	40.112	307,266
2022-10-27	51.580	51.660	50.120	50.980	39.955	443,031
2022-10-26	51.080	51.600	50.620	51.580	40.426	575,753
2022-10-25	50.260	51.080	49.290	51.080	40.034	564,878
2022-10-24	49.900	50.680	49.520	50.100	39.266	677,660

← NewerPage 17 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.