KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	81.520	81.700	79.620	79.840	54.877	1,047,700
2022-02-09	80.400	81.320	79.340	81.300	55.880	850,366
2022-02-08	78.620	80.780	78.380	80.140	55.083	615,432
2022-02-07	78.380	78.460	76.940	78.420	53.901	622,135
2022-02-04	79.660	79.780	77.020	77.720	53.419	542,781
2022-02-03	78.620	80.140	77.960	79.300	54.505	583,820
2022-02-02	78.600	80.300	78.500	79.200	54.437	410,133
2022-02-01	77.500	78.240	76.860	78.240	53.777	659,669
2022-01-31	77.560	77.840	76.840	76.940	52.883	649,115
2022-01-28	78.060	78.200	75.900	76.580	52.636	688,395
2022-01-27	78.860	80.240	78.360	78.360	53.859	628,350
2022-01-26	78.720	80.020	78.620	79.100	54.368	406,866
2022-01-25	76.140	78.180	75.840	78.080	53.667	496,898
2022-01-24	77.100	77.380	74.880	75.500	51.894	577,297
2022-01-21	79.340	79.460	77.040	77.440	53.227	917,072
2022-01-20	80.100	80.520	79.380	79.860	54.890	397,669
2022-01-19	83.600	83.900	80.180	80.360	55.234	657,741
2022-01-18	83.340	85.060	83.180	84.080	57.791	906,810
2022-01-17	83.000	83.600	82.880	83.400	57.324	375,910
2022-01-14	82.700	83.220	82.320	82.920	56.994	616,752
2022-01-13	81.960	83.400	81.880	83.100	57.117	634,681
2022-01-12	80.880	82.360	80.700	82.200	56.499	418,080
2022-01-11	80.220	81.440	80.000	80.860	55.578	436,024
2022-01-10	80.500	80.660	79.700	79.960	54.959	493,385
2022-01-07	79.520	80.260	78.980	80.260	55.165	505,621
2022-01-06	77.780	79.400	77.580	79.400	54.574	562,366
2022-01-05	78.500	78.820	77.900	78.220	53.763	555,285
2022-01-04	76.620	78.480	76.460	78.200	53.749	529,134
2022-01-03	76.100	76.580	75.800	76.460	52.553	271,045
2021-12-31	75.080	75.840	75.080	75.460	51.866	104,452
2021-12-30	75.900	76.220	75.740	76.000	52.237	200,673
2021-12-29	75.940	76.120	75.340	75.900	52.169	221,883
2021-12-28	75.480	76.300	75.480	76.020	52.251	136,608
2021-12-27	74.460	75.680	74.420	75.560	51.935	166,877
2021-12-24	74.960	75.260	74.740	74.740	51.371	34,521
2021-12-23	74.120	75.160	73.940	74.900	51.481	213,268
2021-12-22	73.420	74.000	73.160	74.000	50.863	195,481
2021-12-21	72.420	73.260	72.220	73.260	50.354	394,726
2021-12-20	72.000	72.200	70.980	71.580	49.199	641,472
2021-12-17	74.680	74.780	72.100	72.940	50.134	891,932
2021-12-16	75.140	75.220	74.220	74.940	51.509	490,145
2021-12-15	73.500	74.620	73.400	74.020	50.876	407,567
2021-12-14	74.700	75.200	74.340	74.740	51.371	416,438
2021-12-13	75.600	76.020	74.140	74.500	51.206	398,957
2021-12-10	75.420	75.700	74.440	74.760	51.385	361,235
2021-12-09	75.900	76.240	75.280	75.480	51.880	359,583
2021-12-08	75.380	76.400	75.040	75.900	52.169	489,732
2021-12-07	76.240	76.540	74.780	75.600	51.962	507,436
2021-12-06	74.260	75.520	74.160	75.440	51.852	371,456
2021-12-03	75.380	75.600	73.520	74.000	50.863	445,986
2021-12-02	74.240	75.300	74.080	74.900	51.481	468,604
2021-12-01	74.300	75.720	74.300	74.660	51.316	526,958
2021-11-30	71.460	74.720	71.200	74.020	50.876	1,244,122
2021-11-29	73.420	73.880	72.460	72.580	49.887	606,913
2021-11-26	72.320	73.640	71.780	71.780	49.337	670,401
2021-11-25	75.840	76.000	75.040	75.320	51.770	278,673
2021-11-24	74.700	76.340	74.620	75.540	51.921	398,501
2021-11-23	74.980	75.880	74.780	74.840	51.440	433,503
2021-11-22	74.940	75.840	74.160	75.200	51.687	533,004
2021-11-19	78.280	78.360	74.420	74.860	51.454	1,022,941

← NewerPage 21 of 22 · 1,286 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.