KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	48.890	49.460	48.280	49.290	38.631	557,660
2022-10-20	48.810	49.860	48.720	49.310	38.647	457,620
2022-10-19	49.500	50.160	48.800	49.080	38.466	432,227
2022-10-18	50.000	50.460	49.420	49.420	38.733	507,033
2022-10-17	48.480	49.600	48.140	49.490	38.788	469,560
2022-10-14	48.650	49.070	47.930	48.340	37.886	613,641
2022-10-13	46.800	48.180	46.760	47.900	37.541	863,863
2022-10-12	47.750	47.750	46.850	47.220	37.009	537,010
2022-10-11	47.430	48.060	47.070	47.780	37.447	493,832
2022-10-10	47.080	48.450	47.010	47.830	37.487	449,219
2022-10-07	48.100	48.470	47.310	47.490	37.220	729,870
2022-10-06	50.140	50.320	48.310	48.310	37.863	606,487
2022-10-05	50.340	50.580	49.740	49.760	38.999	585,601
2022-10-04	49.480	50.800	49.450	50.540	39.611	820,409
2022-10-03	48.170	48.870	46.920	48.580	38.074	731,735
2022-09-30	49.360	49.970	48.090	48.660	38.137	1,231,806
2022-09-29	49.800	49.800	48.730	49.040	38.435	639,358
2022-09-28	49.950	50.300	48.720	49.850	39.070	922,096
2022-09-27	51.820	52.020	50.340	50.480	39.564	533,248
2022-09-26	51.520	51.940	50.660	51.260	40.175	516,023
2022-09-23	53.280	53.400	51.220	52.000	40.755	769,690
2022-09-22	52.820	54.100	52.480	53.400	41.852	545,975
2022-09-21	54.060	54.560	53.080	53.800	42.166	877,335
2022-09-20	55.520	56.100	54.220	54.260	42.526	859,794
2022-09-19	54.900	55.480	54.180	55.320	43.357	407,332
2022-09-16	54.780	55.400	54.340	55.000	43.106	1,936,070
2022-09-15	53.260	55.220	53.240	55.200	43.263	1,274,970
2022-09-14	52.200	53.260	52.040	52.680	41.288	664,288
2022-09-13	53.700	54.260	52.340	52.520	41.162	811,706
2022-09-12	52.020	53.860	51.980	53.680	42.072	786,199
2022-09-09	50.080	52.080	50.000	51.400	40.285	883,490
2022-09-08	48.820	50.300	48.820	49.910	39.117	952,290
2022-09-07	47.520	48.610	47.330	48.610	38.098	593,167
2022-09-06	47.680	48.550	47.510	47.900	37.541	434,640
2022-09-05	47.380	47.890	46.970	47.760	37.432	419,196
2022-09-02	47.080	48.870	47.050	48.870	38.302	668,426
2022-09-01	47.250	47.260	46.240	46.850	36.719	889,261
2022-08-31	47.610	47.820	47.130	47.380	37.134	1,410,306
2022-08-30	46.520	48.160	46.440	47.120	36.930	639,432
2022-08-29	45.990	46.400	45.530	46.290	36.280	760,601
2022-08-26	47.960	48.210	46.320	46.320	36.303	737,291
2022-08-25	48.110	48.610	47.620	47.620	37.322	631,280
2022-08-24	47.750	48.070	47.260	47.850	37.502	395,918
2022-08-23	46.990	48.400	46.880	47.930	37.565	613,329
2022-08-22	49.060	49.060	46.900	47.210	37.001	811,470
2022-08-19	49.650	50.100	48.920	49.170	38.537	689,749
2022-08-18	51.840	52.100	50.160	50.240	39.375	793,892
2022-08-17	53.000	53.220	51.940	51.960	40.724	458,199
2022-08-16	52.640	53.520	52.340	52.480	41.131	612,144
2022-08-15	53.140	53.180	52.300	52.980	41.523	300,279
2022-08-12	53.040	53.780	52.880	52.920	41.476	553,415
2022-08-11	54.000	54.000	52.040	52.960	41.507	488,209
2022-08-10	52.920	53.700	52.840	53.520	41.946	576,334
2022-08-09	52.400	53.280	52.260	52.940	41.492	470,343
2022-08-08	52.320	52.780	51.640	52.600	41.225	354,475
2022-08-05	51.160	52.000	51.000	52.000	40.755	394,018
2022-08-04	51.780	52.340	50.920	51.100	40.049	559,455
2022-08-03	50.260	51.560	50.060	51.560	40.410	358,910
2022-08-02	50.500	50.860	49.810	50.340	39.454	477,927
2022-08-01	51.200	51.540	50.500	50.700	39.736	399,416

← NewerPage 18 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.