KBC Groep NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	77.700	78.460	77.460	78.200	53.749	612,170
2021-11-17	76.900	78.400	76.620	77.860	53.516	568,607
2021-11-16	79.580	79.600	75.860	76.860	52.828	747,233
2021-11-15	78.060	79.560	77.440	79.340	54.533	575,562
2021-11-12	86.000	86.500	81.160	81.940	54.258	966,473
2021-11-11	85.760	86.120	84.820	85.940	56.907	556,773
2021-11-10	85.000	85.740	84.460	85.740	56.774	562,098
2021-11-09	84.600	85.260	84.360	85.060	56.324	403,024
2021-11-08	84.560	85.340	84.100	84.840	56.178	378,598
2021-11-05	83.820	85.400	83.600	84.680	56.072	444,577
2021-11-04	84.000	84.600	83.600	83.960	55.596	609,823
2021-11-03	82.000	83.900	81.820	83.900	55.556	399,839
2021-11-02	82.000	82.420	81.680	82.360	54.536	310,345
2021-11-01	80.720	82.620	80.720	82.300	54.496	430,986
2021-10-29	80.800	81.240	79.820	80.560	53.344	672,029
2021-10-28	79.940	80.500	79.180	80.500	53.305	450,843
2021-10-27	80.740	80.920	79.660	80.100	53.040	523,273
2021-10-26	80.140	80.680	79.800	80.520	53.318	414,239
2021-10-25	80.480	81.020	80.080	80.580	53.357	396,786
2021-10-22	79.920	81.160	79.740	80.360	53.212	478,326
2021-10-21	79.500	80.260	78.800	80.020	52.987	543,822
2021-10-20	79.380	80.080	79.260	79.920	52.920	419,660
2021-10-19	79.180	79.840	78.960	79.120	52.391	507,676
2021-10-18	79.600	80.340	79.080	79.420	52.589	376,800
2021-10-15	79.700	80.260	79.240	79.640	52.735	530,317
2021-10-14	78.460	79.460	77.880	79.160	52.417	554,454

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.