KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	70.290	70.480	69.000	69.860	65.065	40,255
2024-08-29	69.192	70.460	69.192	70.370	65.540	733,805
2024-08-28	69.120	69.740	69.080	69.450	64.683	334,452
2024-08-27	69.280	69.780	69.280	69.550	64.776	7,385
2024-08-23	69.100	69.820	69.060	69.160	64.413	71,881
2024-08-22	69.210	69.740	68.820	69.310	64.553	117,561
2024-08-21	68.820	69.740	68.820	69.370	64.609	93,246
2024-08-20	69.550	69.980	68.820	68.980	64.245	23,474
2024-08-19	69.440	70.000	69.440	69.530	64.758	37,476
2024-08-16	69.780	70.260	69.080	69.210	64.460	25,643
2024-08-15	67.660	70.500	67.660	70.190	65.372	24,727
2024-08-14	66.640	67.660	66.640	67.260	62.643	10,154
2024-08-13	67.120	67.120	66.520	67.030	62.429	174,090
2024-08-12	66.600	67.080	66.260	66.330	61.777	348,798
2024-08-09	66.880	66.880	66.000	66.500	61.936	26,574
2024-08-08	66.010	67.240	65.620	66.070	61.535	23,121
2024-08-07	65.530	66.100	64.800	65.800	61.284	5,618
2024-08-06	64.490	65.560	63.700	64.260	59.849	97,188
2024-08-05	63.240	64.620	62.180	64.430	60.008	352,768
2024-08-02	68.430	68.500	64.460	65.060	60.594	87,694
2024-08-01	71.130	71.520	69.480	69.780	64.990	755,786
2024-07-31	71.610	72.260	71.280	71.790	66.863	14,396
2024-07-30	71.400	72.120	71.400	71.630	66.713	12,291
2024-07-29	71.200	71.700	71.120	71.300	66.406	420,893
2024-07-26	70.760	71.220	70.540	71.050	66.173	118,549
2024-07-25	69.740	70.880	69.260	70.720	65.866	14,041
2024-07-24	70.010	71.240	69.880	70.780	65.922	83,070
2024-07-23	68.720	70.100	68.720	69.940	65.139	67,815
2024-07-22	68.100	68.900	67.740	68.530	63.826	236,333
2024-07-19	67.730	68.840	67.080	67.540	62.904	23,225
2024-07-18	68.510	69.140	67.690	67.690	63.044	244,159
2024-07-17	68.220	69.100	68.220	68.590	63.882	160,381
2024-07-16	68.000	68.800	67.700	68.630	63.919	43,288
2024-07-15	68.320	68.820	67.620	68.280	63.593	293,368
2024-07-12	68.410	68.720	67.920	68.380	63.687	361,185
2024-07-11	67.320	68.420	67.020	68.200	63.519	40,830
2024-07-10	66.680	67.440	66.180	67.360	62.737	6,541
2024-07-09	66.290	66.860	66.040	66.170	61.628	60,098
2024-07-08	66.990	67.600	66.720	67.050	62.448	87,830
2024-07-05	67.200	67.640	66.880	66.930	62.336	21,302
2024-07-04	66.540	67.140	66.540	67.030	62.429	43,570
2024-07-03	66.990	67.040	66.200	66.230	61.684	47,771
2024-07-02	66.150	66.560	65.620	66.210	61.666	143,723
2024-07-01	66.830	67.140	66.120	66.310	61.759	42,197
2024-06-28	66.230	66.640	65.620	65.740	61.228	11,345
2024-06-27	65.940	66.360	65.740	65.920	61.395	13,007
2024-06-26	67.010	67.220	65.580	65.800	61.284	314,531
2024-06-25	67.070	67.540	66.500	66.620	62.047	69,083
2024-06-24	66.500	67.760	66.360	66.990	62.392	72,478
2024-06-21	67.090	67.420	66.180	66.460	61.898	43,184
2024-06-20	66.840	67.520	66.840	67.400	62.774	527,642
2024-06-19	66.180	67.120	66.180	66.720	62.141	22,416
2024-06-18	65.840	66.320	65.620	66.010	61.479	13,215
2024-06-17	64.650	65.700	64.300	65.640	61.135	243,854
2024-06-14	63.850	64.460	63.160	64.280	59.868	76,636
2024-06-13	64.860	65.580	64.300	64.550	60.119	120,948
2024-06-12	64.260	66.100	64.200	66.050	61.516	443,229
2024-06-11	65.250	66.520	63.720	64.000	59.607	181,047
2024-06-10	65.720	66.820	65.320	65.940	61.414	1,333,151
2024-06-07	66.010	66.780	65.720	66.400	61.842	334,098

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.8700 EUR
2025-11-05	0.7000 EUR
2025-05-06	2.2050 EUR
2024-11-12	0.7000 EUR
2024-05-27	0.4900 EUR
2024-05-13	2.2050 EUR
2023-11-13	0.7000 EUR
2023-05-09	2.1000 EUR
2022-11-14	0.7000 EUR
2022-05-10	2.1000 EUR
2021-11-15	0.7000 EUR
2021-05-17	0.3100 EUR
2019-11-13	0.7000 EUR
2019-05-07	1.7500 EUR

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