KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	64.480	64.680	61.780	61.780	42.463	752,922
2022-05-06	65.240	65.460	64.200	65.000	44.677	798,997
2022-05-05	66.500	66.500	64.820	64.820	44.553	828,249
2022-05-04	66.000	66.040	64.740	65.000	44.677	547,388
2022-05-03	65.140	65.900	64.640	65.460	44.993	548,795
2022-05-02	64.480	64.840	60.580	64.480	44.319	646,113
2022-04-29	64.380	65.560	64.100	65.020	44.690	620,294
2022-04-28	65.040	65.160	63.000	63.800	43.852	682,130
2022-04-27	65.240	65.240	62.980	64.260	44.168	743,404
2022-04-26	65.000	65.500	63.980	63.980	43.976	594,657
2022-04-25	65.000	65.240	63.860	64.440	44.292	456,332
2022-04-22	66.000	66.440	65.040	65.680	45.144	578,756
2022-04-21	65.940	67.420	65.640	66.720	45.859	568,594
2022-04-20	64.180	66.720	63.760	65.620	45.103	818,060
2022-04-19	63.780	64.120	62.740	64.000	43.989	478,190
2022-04-14	63.380	63.720	62.900	63.260	43.481	399,228
2022-04-13	63.000	63.220	62.420	63.040	43.329	305,836
2022-04-12	61.900	63.160	61.300	62.740	43.123	624,914
2022-04-11	63.600	64.320	62.700	62.920	43.247	542,889
2022-04-08	62.080	63.480	61.760	63.400	43.577	614,189
2022-04-07	62.140	63.240	61.400	61.420	42.216	656,284
2022-04-06	63.600	63.740	61.320	62.060	42.656	1,105,722
2022-04-05	64.720	65.300	62.660	63.180	43.426	869,295
2022-04-04	65.240	65.520	64.180	64.860	44.580	494,120
2022-04-01	65.400	66.220	65.200	65.320	44.897	464,181
2022-03-31	66.440	66.800	65.280	65.380	44.938	806,910
2022-03-30	67.720	67.820	66.120	66.480	45.694	504,205
2022-03-29	66.060	68.860	65.720	68.320	46.959	836,411
2022-03-28	65.400	66.820	65.040	65.100	44.745	454,841
2022-03-25	65.400	66.080	64.460	65.480	45.007	601,139
2022-03-24	65.540	65.820	64.380	65.200	44.814	648,296
2022-03-23	66.800	67.400	65.340	65.660	45.130	699,122
2022-03-22	69.020	70.320	67.960	68.120	46.821	946,889
2022-03-21	68.180	68.800	67.860	68.680	47.206	779,030
2022-03-18	67.280	68.400	67.140	68.400	47.014	1,548,692
2022-03-17	67.200	68.160	65.440	67.840	46.629	1,129,233
2022-03-16	64.000	67.060	63.760	67.000	46.051	1,602,794
2022-03-15	61.980	63.460	60.780	62.620	43.041	755,709
2022-03-14	62.380	62.960	61.640	62.200	42.752	1,030,348
2022-03-11	60.000	62.960	59.040	60.520	41.597	1,160,335
2022-03-10	61.060	61.480	58.920	59.860	41.144	1,126,372
2022-03-09	57.500	60.480	56.360	60.440	41.542	1,333,118
2022-03-08	51.200	55.180	51.040	54.400	37.391	1,809,928
2022-03-07	53.560	53.800	49.750	51.920	35.686	1,854,665
2022-03-04	58.200	58.300	55.880	55.880	38.408	1,128,077
2022-03-03	60.000	60.380	58.300	58.620	40.291	1,274,110
2022-03-02	59.900	60.500	58.520	59.060	40.594	1,503,083
2022-03-01	64.440	64.760	60.460	60.460	41.556	1,309,361
2022-02-28	65.700	65.920	63.860	64.520	44.347	1,707,310
2022-02-25	66.380	69.060	65.000	68.160	46.849	1,574,967
2022-02-24	68.300	69.160	65.080	65.720	45.172	1,490,170
2022-02-23	72.240	72.860	70.520	71.020	48.814	647,488
2022-02-22	71.460	72.820	71.000	72.000	49.488	807,523
2022-02-21	74.940	75.260	72.680	73.080	50.230	472,143
2022-02-18	74.740	75.760	74.240	74.420	51.151	625,433
2022-02-17	76.440	76.540	74.560	74.900	51.481	586,923
2022-02-16	77.720	77.900	76.020	76.280	52.430	597,443
2022-02-15	76.000	78.000	76.000	77.100	52.993	621,190
2022-02-14	77.700	77.700	75.600	76.840	52.815	651,572
2022-02-11	79.560	80.280	77.480	79.060	54.341	689,049

← NewerPage 20 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.