KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	58.900	60.600	58.900	60.340	53.344	1,103,453
2023-09-18	59.790	60.040	58.720	58.990	52.151	410,859
2023-09-15	59.200	59.920	59.200	59.610	52.699	502,294
2023-09-14	58.830	59.700	58.500	59.520	52.620	213,386
2023-09-13	58.200	58.800	58.200	58.640	51.842	170,083
2023-09-12	58.700	58.700	58.060	58.110	51.373	152,462
2023-09-11	58.190	58.540	57.940	58.170	51.426	173,519
2023-09-08	58.560	58.700	57.500	57.980	51.258	333,548
2023-09-07	59.400	59.400	58.440	58.520	51.735	215,934
2023-09-06	59.880	59.880	58.620	59.300	52.425	287,411
2023-09-05	60.410	60.720	59.660	59.950	53.000	365,978
2023-09-04	60.800	60.900	60.500	60.670	53.636	109,973
2023-09-01	60.920	60.920	60.200	60.490	53.477	260,638
2023-08-31	60.610	60.610	60.610	60.610	53.583	672,107
2023-08-30	62.090	62.220	61.000	61.060	53.981	267,122
2023-08-29	60.980	62.140	60.980	61.960	54.777	1,130,410
2023-08-25	60.180	60.840	60.180	60.240	53.256	86,560
2023-08-24	60.410	61.140	60.120	60.450	53.442	261,224
2023-08-23	62.030	62.300	60.160	60.180	53.203	363,943
2023-08-22	62.460	62.660	62.060	62.150	54.945	192,028
2023-08-21	62.190	62.820	62.120	62.270	55.051	255,198
2023-08-18	62.520	62.680	61.720	62.170	54.962	338,875
2023-08-17	63.090	63.420	62.520	62.850	55.563	226,641
2023-08-16	64.600	64.600	63.160	63.200	55.873	894,113
2023-08-15	65.340	65.340	64.820	64.920	57.393	111,426
2023-08-14	64.410	65.600	64.060	65.270	57.703	70,872
2023-08-11	65.440	65.440	64.460	64.570	57.084	395,730
2023-08-10	66.190	66.540	63.440	64.530	57.049	812,089
2023-08-09	69.020	69.040	68.180	68.180	60.276	426,515
2023-08-08	69.040	69.140	67.460	67.970	60.090	135,218
2023-08-07	68.680	69.640	68.680	69.390	61.345	184,483
2023-08-04	68.200	68.960	67.920	68.710	60.744	316,857
2023-08-03	67.140	68.120	67.140	67.870	60.001	417,755
2023-08-02	66.990	67.705	66.820	67.200	59.409	198,273
2023-08-01	67.610	68.440	67.360	67.690	59.842	170,336
2023-07-31	68.360	68.900	68.360	68.470	60.532	231,989
2023-07-28	68.080	68.920	68.080	68.590	60.638	342,017
2023-07-27	67.731	68.660	67.731	68.160	60.258	260,632
2023-07-26	68.020	68.560	67.404	67.560	59.727	109,147
2023-07-25	68.120	69.140	68.120	68.800	60.824	135,745
2023-07-24	66.400	67.182	65.880	67.070	59.294	728,651
2023-07-21	65.940	67.120	65.940	66.580	58.861	144,881
2023-07-20	65.120	66.300	65.120	65.980	58.331	141,798
2023-07-19	66.580	66.980	65.080	65.410	57.827	121,601
2023-07-18	66.190	66.660	65.860	66.500	58.790	110,765
2023-07-17	65.640	66.700	65.620	66.400	58.702	229,976
2023-07-14	65.820	66.760	65.820	66.050	58.392	117,907
2023-07-13	66.680	66.680	66.120	66.370	58.675	323,948
2023-07-12	65.980	67.020	65.980	66.850	59.100	384,872
2023-07-11	64.000	66.020	63.900	65.960	58.313	255,878
2023-07-10	63.790	64.720	63.720	64.320	56.863	374,114
2023-07-07	63.840	64.600	63.840	64.260	56.810	303,759
2023-07-06	64.740	64.740	63.700	63.770	56.377	1,076,361
2023-07-05	64.000	64.526	63.720	64.360	56.898	425,087
2023-07-04	64.510	64.880	64.220	64.300	56.845	94,698
2023-07-03	64.140	64.880	64.140	64.470	56.996	274,497
2023-06-30	62.980	64.220	62.980	63.910	56.501	180,255
2023-06-29	61.980	63.000	61.900	62.910	55.617	96,058
2023-06-28	62.070	62.220	61.540	61.980	54.794	308,560
2023-06-27	61.800	62.123	61.100	62.090	54.892	561,723

← NewerPage 14 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.