KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	67.780	68.480	67.500	68.220	62.602	220,977
2024-11-27	67.680	67.820	67.140	67.500	61.941	371,928
2024-11-26	68.420	68.700	67.720	67.900	62.308	310,643
2024-11-25	69.000	69.120	68.260	69.000	63.318	1,080,198
2024-11-22	69.780	70.000	67.780	68.700	63.043	379,853
2024-11-21	69.500	70.060	69.020	69.560	63.832	348,723
2024-11-20	70.820	70.840	69.520	69.520	63.795	331,060
2024-11-19	71.600	72.060	69.400	70.480	64.676	500,677
2024-11-18	70.500	71.860	70.440	71.860	65.942	566,381
2024-11-15	69.540	70.620	69.520	70.420	64.621	418,081
2024-11-14	69.220	70.420	69.140	70.020	64.254	458,365
2024-11-13	67.980	69.040	67.880	68.960	63.281	602,506
2024-11-12	68.580	68.960	67.800	68.100	62.492	515,268
2024-11-11	69.260	70.340	69.260	70.020	63.320	348,068
2024-11-08	69.840	69.980	68.520	68.840	62.253	503,386
2024-11-07	68.160	71.460	68.160	69.720	63.049	765,952
2024-11-06	69.780	70.540	68.580	68.740	62.163	720,055
2024-11-05	69.060	69.860	69.060	69.300	62.669	396,932
2024-11-04	68.440	69.460	68.240	69.180	62.561	408,678
2024-11-01	66.880	68.800	66.840	68.440	61.892	452,318
2024-10-31	65.920	66.960	65.680	66.680	60.300	549,952
2024-10-30	67.560	68.080	66.480	66.760	60.372	367,501
2024-10-29	68.600	68.780	67.880	67.960	61.458	296,233
2024-10-28	67.600	68.480	67.540	68.200	61.675	356,395
2024-10-25	66.760	68.080	66.740	67.580	61.114	272,295
2024-10-24	67.700	67.800	66.760	66.840	60.445	458,838
2024-10-23	67.820	68.040	67.140	67.800	61.313	441,162
2024-10-22	67.860	68.020	66.920	67.800	61.313	345,809
2024-10-21	67.700	68.040	67.580	67.860	61.367	457,638
2024-10-18	67.500	69.180	67.340	67.980	61.476	831,616
2024-10-17	68.460	68.960	68.320	68.920	62.326	558,175
2024-10-16	68.900	68.980	68.200	68.460	61.910	497,677
2024-10-15	69.520	69.580	68.740	69.380	62.742	523,711
2024-10-14	69.540	69.940	69.260	69.400	62.760	294,506
2024-10-11	68.960	69.320	68.560	69.320	62.687	285,266
2024-10-10	69.240	69.800	68.860	68.960	62.362	227,148
2024-10-09	68.700	69.460	68.280	69.460	62.814	255,476
2024-10-08	69.060	69.380	68.180	68.520	61.964	290,174
2024-10-07	70.060	70.180	69.440	69.620	62.959	328,314
2024-10-04	68.880	70.280	68.820	69.840	63.158	348,605
2024-10-03	70.020	70.100	68.800	68.840	62.253	305,863
2024-10-02	70.280	71.020	70.060	70.340	63.610	385,377
2024-10-01	71.360	71.640	69.980	70.280	63.556	528,921
2024-09-30	71.500	71.980	70.980	71.420	64.587	450,937
2024-09-27	71.420	71.960	70.820	71.820	64.948	297,235
2024-09-26	70.380	71.960	70.300	71.620	64.767	404,385
2024-09-25	69.980	70.800	69.500	69.920	63.230	354,650
2024-09-24	71.240	71.580	70.320	70.320	63.592	372,545
2024-09-23	70.720	71.400	69.940	71.020	64.225	357,698
2024-09-20	71.300	71.880	70.620	70.920	64.134	1,033,173
2024-09-19	71.700	72.360	70.620	71.360	64.532	609,060
2024-09-18	70.800	71.440	70.600	71.440	64.605	511,770
2024-09-17	68.900	71.040	68.860	70.960	64.171	797,377
2024-09-16	67.860	69.100	67.560	68.940	62.344	342,017
2024-09-13	67.500	68.700	67.480	68.200	61.675	351,349
2024-09-12	67.740	67.980	67.000	67.620	61.150	262,594
2024-09-11	66.520	67.360	66.280	67.080	60.662	471,578
2024-09-10	67.540	67.820	66.300	66.320	59.974	345,269
2024-09-09	67.100	67.720	67.040	67.540	61.078	350,091
2024-09-06	67.040	67.900	66.340	66.920	60.517	372,117

← NewerPage 9 of 22 · 1,284 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.