KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	66.210	66.660	65.540	66.110	61.572	1,618,661
2024-06-05	66.440	67.160	65.820	65.840	61.321	5,314,771
2024-06-04	67.770	67.820	66.220	66.850	62.262	11,771
2024-06-03	67.650	68.340	67.400	67.930	63.267	1,633,250
2024-05-31	67.030	67.220	66.640	67.030	62.429	79,531
2024-05-30	66.250	67.400	65.960	66.760	62.178	16,737
2024-05-29	66.320	67.120	66.320	66.640	62.066	1,375,029
2024-05-28	66.990	68.300	65.600	66.760	62.178	21,232
2024-05-24	68.400	68.400	67.540	67.750	62.643	112,642
2024-05-23	67.870	69.200	67.860	68.940	63.744	7,988
2024-05-22	68.880	69.240	67.860	67.890	62.773	11,587
2024-05-21	69.040	69.320	67.900	68.730	63.550	18,313
2024-05-20	69.080	69.260	68.060	69.020	63.818	85,900
2024-05-17	67.610	68.480	67.380	68.320	63.170	305,569
2024-05-16	70.660	71.020	65.660	67.890	62.773	91,855
2024-05-15	69.180	70.020	68.500	69.900	64.631	73,583
2024-05-14	68.490	69.200	68.240	68.980	63.781	17,824
2024-05-13	68.690	69.160	67.820	68.510	63.346	157,629
2024-05-10	71.240	71.680	70.680	71.400	63.980	24,973
2024-05-09	71.140	71.140	70.680	71.090	63.702	4,508,399
2024-05-08	71.030	71.640	70.240	70.580	63.245	10,557,484
2024-05-07	70.090	71.320	69.940	71.200	63.800	1,607,370
2024-05-03	70.070	70.620	69.760	70.050	62.770	12,780
2024-05-02	70.010	70.740	69.280	69.940	62.671	259,224
2024-05-01	69.700	69.900	69.700	69.700	62.456	12,532
2024-04-30	69.550	69.920	69.300	69.700	62.456	938,391
2024-04-29	68.880	69.700	68.880	69.330	62.125	191,407
2024-04-26	70.950	71.340	68.700	68.710	61.569	1,703,230
2024-04-25	71.610	71.620	69.180	69.210	62.017	161,743
2024-04-24	71.050	71.560	71.020	71.340	63.926	135,583
2024-04-23	70.990	71.440	70.380	71.240	63.836	97,973
2024-04-22	69.860	70.940	69.860	70.700	63.352	855,528
2024-04-19	69.120	70.420	68.140	69.720	62.474	895,911
2024-04-18	68.860	70.080	68.860	70.050	62.770	110,693
2024-04-17	67.720	69.220	67.720	68.860	61.704	81,983
2024-04-16	67.830	68.920	67.280	67.460	60.449	71,809
2024-04-15	68.880	69.300	68.260	68.490	61.372	188,145
2024-04-12	68.460	69.940	68.460	68.590	61.462	152,964
2024-04-11	68.980	69.220	67.999	68.800	61.650	277,706
2024-04-10	69.600	70.040	68.380	68.800	61.650	169,439
2024-04-09	69.760	69.920	69.196	69.410	62.196	142,330
2024-04-08	69.230	70.080	68.880	69.880	62.617	66,943
2024-04-05	68.440	69.345	68.440	69.330	62.125	181,272
2024-04-04	69.640	69.980	69.020	69.640	62.402	194,275
2024-04-03	69.490	69.820	69.255	69.310	62.107	296,411
2024-04-02	69.210	69.840	68.860	69.290	62.089	705,954
2024-03-28	69.490	69.920	69.195	69.510	62.286	141,846
2024-03-27	69.370	69.800	68.600	69.230	62.035	96,276
2024-03-26	68.340	69.280	68.340	69.120	61.936	356,007
2024-03-25	68.340	68.800	67.840	68.630	61.497	122,342
2024-03-22	69.000	69.020	68.260	68.410	61.300	581,759
2024-03-21	68.900	69.260	68.160	68.860	61.704	136,104
2024-03-20	68.000	68.840	67.580	68.100	61.022	233,330
2024-03-19	68.490	68.920	68.140	68.670	61.533	125,709
2024-03-18	68.940	69.460	68.060	68.550	61.426	407,975
2024-03-15	68.490	69.563	67.760	69.310	62.107	605,745
2024-03-14	68.060	68.860	67.800	68.260	61.166	347,328
2024-03-13	68.320	69.040	67.531	68.650	61.515	339,160
2024-03-12	67.790	68.680	67.160	68.510	61.390	265,368
2024-03-11	67.500	67.980	67.220	67.610	60.583	250,444

← NewerPage 11 of 22 · 1,262 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.