KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	50.480	51.340	50.440	51.120	40.065	550,970
2022-07-28	50.980	51.060	49.390	49.780	39.015	849,168
2022-07-27	50.120	50.680	49.620	50.560	39.626	490,208
2022-07-26	50.460	50.520	49.560	49.860	39.078	421,106
2022-07-25	49.630	50.680	49.550	50.660	39.705	862,191
2022-07-22	51.300	51.560	49.360	49.750	38.991	931,062
2022-07-21	50.800	52.520	49.950	51.620	40.457	746,221
2022-07-20	50.680	51.840	50.040	51.400	40.285	1,023,490
2022-07-19	48.820	50.000	48.340	50.000	39.187	1,667,169
2022-07-18	49.260	50.300	48.990	49.210	38.568	974,947
2022-07-15	48.850	49.670	48.470	48.820	38.263	910,557
2022-07-14	49.570	50.320	48.650	49.010	38.411	1,101,511
2022-07-13	51.520	51.780	49.580	49.600	38.874	1,559,098
2022-07-12	52.020	52.560	50.520	51.540	40.394	1,076,265
2022-07-11	52.000	52.800	52.000	52.600	41.225	518,910
2022-07-08	51.800	53.040	50.800	52.920	41.476	1,133,277
2022-07-07	51.020	51.640	49.850	51.400	40.285	1,653,643
2022-07-06	50.400	51.080	49.660	50.180	39.328	915,551
2022-07-05	53.620	53.700	49.560	49.710	38.960	901,998
2022-07-04	53.200	53.600	52.460	52.980	41.523	295,004
2022-07-01	53.000	54.440	52.420	52.800	41.382	671,346
2022-06-30	55.400	55.420	52.940	53.540	41.962	1,150,641
2022-06-29	55.800	56.560	55.520	56.400	44.203	609,360
2022-06-28	56.640	57.340	56.120	56.260	44.094	370,290
2022-06-27	56.480	56.960	55.740	56.120	43.984	425,533
2022-06-24	55.800	56.780	54.880	55.920	43.827	448,302
2022-06-23	57.620	58.060	55.420	55.420	43.435	512,520
2022-06-22	57.860	58.460	57.020	57.440	45.018	626,067
2022-06-21	57.100	58.720	57.100	58.080	45.520	442,621
2022-06-20	55.660	57.600	55.280	57.100	44.752	347,202
2022-06-17	55.100	58.120	54.880	55.480	43.482	1,187,621
2022-06-16	55.560	55.880	54.280	54.820	42.965	442,648
2022-06-15	55.500	56.720	55.420	55.880	43.796	501,917
2022-06-14	55.240	55.720	53.780	54.020	42.338	603,343
2022-06-13	54.200	54.700	53.560	54.640	42.824	557,295
2022-06-10	57.040	57.100	54.760	54.980	43.090	824,122
2022-06-09	58.420	58.920	57.540	57.540	45.097	403,220
2022-06-08	59.400	59.460	57.820	58.640	45.959	452,418
2022-06-07	58.960	59.920	58.700	59.540	46.664	392,451
2022-06-06	58.600	59.500	58.400	59.400	46.555	235,793
2022-06-03	59.160	59.160	57.620	57.720	45.238	363,808
2022-06-02	58.560	59.280	58.400	58.740	46.037	246,666
2022-06-01	58.860	59.140	58.060	58.340	45.724	521,906
2022-05-31	58.940	59.260	57.720	58.100	45.536	1,415,661
2022-05-30	59.000	59.700	58.860	59.440	46.586	290,946
2022-05-27	58.440	58.700	57.760	58.280	45.677	503,287
2022-05-26	59.200	59.540	58.500	58.640	45.959	657,197
2022-05-25	59.740	60.260	58.400	59.440	46.586	481,902
2022-05-24	58.200	60.000	57.900	59.340	46.508	616,424
2022-05-23	57.640	59.000	56.880	59.000	46.241	593,917
2022-05-20	56.900	57.500	56.260	56.540	44.313	445,053
2022-05-19	57.140	57.500	56.020	56.260	44.094	637,676
2022-05-18	57.920	59.180	57.500	57.600	45.144	557,061
2022-05-17	55.420	57.960	55.240	57.600	45.144	714,377
2022-05-16	55.160	55.740	54.560	54.900	43.028	669,741
2022-05-13	56.320	56.460	54.940	55.060	43.153	876,531
2022-05-12	54.660	56.280	52.160	55.060	43.153	1,112,705
2022-05-11	54.900	55.220	53.580	55.120	43.200	913,820
2022-05-10	56.220	56.360	53.960	53.960	42.291	974,473
2022-05-09	64.480	64.680	61.780	61.780	42.463	752,922

← NewerPage 19 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.