KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	67.460	68.260	67.160	67.830	60.781	337,226
2024-03-07	67.610	68.300	67.300	67.850	60.798	1,065,663
2024-03-06	67.100	68.420	67.100	67.970	60.906	251,954
2024-03-05	66.910	67.700	66.460	67.500	60.485	573,126
2024-03-04	65.880	66.600	65.740	66.560	59.643	304,645
2024-03-01	64.800	66.300	64.500	65.920	59.069	605,333
2024-02-29	65.960	66.040	64.887	65.310	58.522	241,853
2024-02-28	64.800	66.200	64.800	66.150	59.275	865,939
2024-02-27	63.870	65.100	63.600	65.020	58.263	321,314
2024-02-26	63.930	64.480	63.580	64.040	57.384	479,602
2024-02-23	63.420	64.160	63.380	64.060	57.402	311,607
2024-02-22	63.220	63.840	63.140	63.240	56.668	143,597
2024-02-21	62.030	62.660	61.660	62.400	55.915	377,097
2024-02-20	62.700	63.280	61.880	62.090	55.637	415,778
2024-02-19	62.910	63.480	62.480	63.010	56.461	102,016
2024-02-16	63.150	63.840	62.560	63.200	56.632	213,062
2024-02-15	62.400	63.400	62.120	62.760	56.237	191,247
2024-02-14	62.620	63.560	62.620	63.280	56.703	718,086
2024-02-13	62.990	63.580	62.400	62.640	56.130	317,540
2024-02-12	60.900	63.060	60.900	63.030	56.479	345,559
2024-02-09	60.410	60.780	59.600	60.570	54.275	143,871
2024-02-08	57.490	60.820	57.020	60.080	53.836	885,938
2024-02-07	58.010	58.420	56.020	56.690	50.798	1,898,651
2024-02-06	59.200	59.440	58.380	58.400	52.331	186,664
2024-02-05	59.650	59.980	58.860	58.970	52.841	246,848
2024-02-02	59.200	60.240	58.840	59.520	53.334	227,767
2024-02-01	59.260	59.920	59.094	59.150	53.003	194,664
2024-01-31	60.590	61.140	60.236	60.360	54.087	139,109
2024-01-30	59.920	60.860	59.920	60.590	54.293	247,179
2024-01-29	60.710	61.100	59.860	60.240	53.979	87,595
2024-01-26	59.820	60.860	59.820	60.650	54.347	427,582
2024-01-25	60.450	60.480	59.820	59.970	53.737	228,786
2024-01-24	60.360	60.600	59.780	60.510	54.221	589,761
2024-01-23	59.690	60.460	59.340	59.790	53.576	473,657
2024-01-22	60.200	60.520	59.320	59.830	53.612	130,793
2024-01-19	58.640	60.560	57.860	59.850	53.630	452,099
2024-01-18	57.640	58.460	57.640	58.190	52.142	340,731
2024-01-17	57.510	57.740	56.960	57.720	51.721	326,035
2024-01-16	58.190	59.140	57.640	58.090	52.053	380,312
2024-01-15	58.370	59.040	58.194	58.810	52.698	72,203
2024-01-12	58.890	59.500	58.440	58.640	52.546	96,609
2024-01-11	60.000	60.120	58.734	58.890	52.770	356,268
2024-01-10	60.100	60.560	59.820	60.040	53.800	180,199
2024-01-09	60.100	60.543	59.880	60.490	54.203	1,439,314
2024-01-08	60.590	61.060	60.220	60.530	54.239	66,942
2024-01-05	61.260	61.260	60.560	61.000	54.660	209,949
2024-01-04	59.890	61.280	59.680	61.210	54.849	132,436
2024-01-03	60.670	61.420	59.980	60.100	53.854	649,440
2024-01-02	58.990	60.489	58.360	60.360	54.087	254,875
2023-12-29	58.440	58.960	58.080	58.400	52.331	135,205
2023-12-28	58.810	58.840	58.460	58.540	52.456	143,350
2023-12-27	58.370	58.740	57.640	58.640	52.546	128,692
2023-12-22	57.820	58.260	57.680	57.800	51.793	104,507
2023-12-21	57.640	57.900	57.000	57.780	51.775	651,532
2023-12-20	57.600	58.080	56.880	58.010	51.981	709,947
2023-12-19	57.640	58.000	56.980	57.270	51.318	1,457,533
2023-12-18	58.900	58.900	57.531	57.680	51.685	282,732
2023-12-15	58.500	58.740	58.040	58.500	52.420	295,186
2023-12-14	56.490	58.740	55.500	58.130	52.089	347,652
2023-12-13	55.890	56.620	55.520	55.970	50.153	131,789

← NewerPage 12 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.