KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	60.920	61.483	59.860	61.410	54.290	1,002,348
2023-06-23	61.880	61.880	60.440	60.690	53.654	217,511
2023-06-22	62.810	63.020	61.860	62.290	55.068	293,511
2023-06-21	63.360	63.940	63.080	63.380	56.032	192,877
2023-06-20	63.320	63.680	62.980	63.480	56.120	58,894
2023-06-19	63.140	63.880	63.140	63.320	55.979	210,291
2023-06-16	63.400	63.413	62.760	63.280	55.944	480,326
2023-06-15	63.560	63.590	62.640	63.130	55.811	575,090
2023-06-14	62.340	63.760	62.340	63.670	56.288	359,471
2023-06-13	62.170	62.480	61.460	62.440	55.201	96,774
2023-06-12	62.520	63.020	61.952	62.090	54.892	147,575
2023-06-09	62.850	63.040	62.092	62.420	55.183	261,853
2023-06-08	62.970	63.140	62.340	62.850	55.563	1,204,608
2023-06-07	62.760	62.760	62.260	62.720	55.449	87,073
2023-06-06	61.680	62.760	61.680	62.560	55.307	289,126
2023-06-05	62.810	63.120	61.700	62.030	54.839	109,996
2023-06-02	61.600	62.760	61.520	62.520	55.272	250,834
2023-06-01	61.330	61.500	60.620	61.390	54.273	165,892
2023-05-31	59.790	61.540	59.720	61.180	54.087	454,862
2023-05-30	61.020	61.580	59.980	60.020	53.062	1,974,299
2023-05-26	61.410	61.700	60.300	61.570	54.432	332,691
2023-05-25	60.980	61.440	59.870	61.120	54.034	666,412
2023-05-24	60.180	60.280	59.720	60.000	53.044	1,020,017
2023-05-23	60.300	60.860	59.900	60.470	53.459	606,528
2023-05-22	60.100	60.380	59.680	60.240	53.256	3,990,314
2023-05-19	59.730	60.040	59.260	59.540	52.637	95,207
2023-05-18	58.910	59.660	58.100	59.610	52.699	148,273
2023-05-17	58.010	58.300	57.240	57.680	50.993	5,533,638
2023-05-16	58.760	58.760	57.000	57.680	50.993	2,320,562
2023-05-15	61.390	61.924	60.700	61.410	54.290	1,943,677
2023-05-12	61.180	61.660	60.920	61.290	54.184	843,164
2023-05-11	61.060	61.140	59.980	60.630	53.601	3,252,770
2023-05-10	61.900	61.900	60.720	60.820	53.769	4,408,220
2023-05-09	61.000	61.360	60.480	61.020	53.946	1,705,405
2023-05-05	61.840	63.440	61.840	63.400	54.121	1,068,038
2023-05-04	62.930	63.720	61.080	61.600	52.584	1,157,394
2023-05-03	64.400	64.400	63.340	63.580	54.274	10,079,742
2023-05-02	65.020	65.300	63.740	63.790	54.454	7,719,330
2023-04-28	65.100	65.180	63.900	64.650	55.188	933,146
2023-04-27	65.000	65.360	64.400	65.040	55.521	1,696,427
2023-04-26	64.300	65.160	63.240	65.100	55.572	135,885
2023-04-25	64.410	65.007	64.040	64.880	55.384	95,067
2023-04-24	65.820	66.020	65.500	65.700	56.084	748,398
2023-04-21	66.010	66.060	65.340	65.700	56.084	779,004
2023-04-20	66.890	67.140	65.200	65.800	56.169	129,945
2023-04-19	65.840	66.520	65.580	66.440	56.716	850,367
2023-04-18	65.490	66.660	64.960	66.030	56.366	360,898
2023-04-17	66.160	66.160	64.760	64.980	55.470	1,757,293
2023-04-14	64.980	66.070	64.300	65.840	56.204	901,015
2023-04-13	64.760	64.760	64.040	64.410	54.983	172,499
2023-04-12	64.800	64.900	64.240	64.410	54.983	243,458
2023-04-11	64.560	64.560	63.960	64.430	55.000	434,359
2023-04-06	63.340	64.320	63.140	64.160	54.770	149,842
2023-04-05	62.910	63.277	62.480	62.890	53.685	2,169,415
2023-04-04	63.400	64.520	63.260	63.300	54.035	124,133
2023-04-03	63.180	64.420	63.180	63.520	54.223	269,039
2023-03-31	62.990	63.760	62.260	63.610	54.300	778,199
2023-03-30	63.890	64.260	62.840	62.970	53.754	358,597
2023-03-29	64.000	65.140	62.720	63.790	54.454	494,318
2023-03-28	61.780	61.840	60.720	61.600	52.584	270,062

← NewerPage 15 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.