KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	57.000	57.080	55.940	55.970	50.153	88,732
2023-12-11	57.080	57.080	56.520	56.800	50.897	104,310
2023-12-08	55.970	57.172	55.560	57.020	51.094	264,206
2023-12-07	54.990	56.380	54.740	56.200	50.359	228,726
2023-12-06	54.990	55.780	54.740	55.610	49.831	253,004
2023-12-05	53.510	55.000	53.180	54.910	49.203	1,584,972
2023-12-04	53.600	54.080	53.200	53.980	48.370	1,625,613
2023-12-01	53.800	54.160	53.140	53.450	47.895	573,809
2023-11-30	52.490	52.980	52.180	52.750	47.268	294,920
2023-11-29	52.220	52.560	51.740	52.430	46.981	907,084
2023-11-28	52.640	52.640	52.060	52.220	46.793	513,727
2023-11-27	53.470	53.720	52.557	52.630	47.160	105,907
2023-11-24	52.920	53.440	52.880	53.310	47.770	1,508,937
2023-11-23	52.440	52.883	52.440	52.650	47.178	1,341,265
2023-11-22	52.300	52.720	52.140	52.410	46.963	628,095
2023-11-21	52.590	52.620	51.980	52.120	46.703	1,714,743
2023-11-20	53.360	53.360	52.040	52.610	47.142	680,650
2023-11-17	52.000	53.300	52.000	53.140	47.617	1,547,792
2023-11-16	51.710	52.240	51.700	51.850	46.461	802,811
2023-11-15	51.750	52.080	51.320	51.790	46.408	1,445,136
2023-11-14	51.090	51.320	50.580	51.065	45.758	690,369
2023-11-13	50.440	51.480	50.120	50.970	45.673	798,809
2023-11-10	52.410	52.540	50.280	51.165	45.233	2,877,746
2023-11-09	49.490	53.360	49.010	52.240	46.184	8,763,717
2023-11-08	52.590	53.480	51.795	52.450	46.369	7,947,543
2023-11-07	53.430	53.680	52.880	53.120	46.962	7,139,420
2023-11-06	54.500	54.580	53.440	53.570	47.359	201,179
2023-11-03	53.120	54.240	52.280	54.190	47.907	125,632
2023-11-02	52.120	53.220	52.115	52.550	46.458	110,159
2023-11-01	52.340	52.340	51.500	51.790	45.786	549,383
2023-10-31	52.180	52.580	51.900	52.000	45.971	352,372
2023-10-30	52.000	52.220	51.640	51.830	45.821	121,719
2023-10-27	51.520	52.000	51.320	51.650	45.662	1,710,987
2023-10-26	51.300	51.520	50.480	51.440	45.476	313,149
2023-10-25	51.220	51.500	50.900	51.340	45.388	535,089
2023-10-24	51.750	52.260	51.240	51.300	45.353	400,722
2023-10-23	53.000	53.220	51.800	51.950	45.927	593,293
2023-10-20	53.000	53.440	51.860	52.750	46.634	1,814,271
2023-10-19	54.010	54.380	53.820	54.250	47.961	1,774,991
2023-10-18	54.190	55.040	53.920	54.250	47.961	207,622
2023-10-17	56.650	57.360	54.020	54.660	48.323	859,078
2023-10-16	56.750	57.180	56.280	56.900	50.303	235,218
2023-10-13	56.820	57.120	56.560	56.590	50.029	914,646
2023-10-12	58.030	58.040	56.920	57.040	50.427	266,361
2023-10-11	57.660	58.160	57.660	57.980	51.258	211,583
2023-10-10	57.614	58.540	57.614	58.090	51.355	253,279
2023-10-09	57.350	57.600	56.848	57.060	50.445	501,436
2023-10-06	57.600	57.743	56.980	57.620	50.940	639,610
2023-10-05	57.000	57.160	56.540	56.960	50.356	144,100
2023-10-04	57.210	57.640	56.471	56.670	50.100	206,128
2023-10-03	58.280	58.280	57.340	57.390	50.736	81,049
2023-10-02	59.610	59.660	58.160	58.370	51.603	317,429
2023-09-29	60.000	60.000	59.140	59.320	52.443	494,652
2023-09-28	59.170	59.960	58.960	59.830	52.894	171,789
2023-09-27	59.610	59.780	59.000	59.280	52.407	135,704
2023-09-26	59.770	59.860	58.960	59.610	52.699	306,885
2023-09-25	60.450	60.680	59.440	59.810	52.876	938,007
2023-09-22	60.280	61.172	60.280	60.490	53.477	280,999
2023-09-21	60.750	61.220	60.560	61.000	53.928	704,559
2023-09-20	60.820	61.660	60.820	61.140	54.052	217,240

← NewerPage 13 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.