KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	61.000	61.360	59.420	60.800	51.901	315,498
2023-03-24	60.000	60.520	58.260	59.930	51.159	340,284
2023-03-23	60.410	61.400	60.080	60.730	51.842	127,838
2023-03-22	62.010	62.700	61.040	61.490	52.490	349,999
2023-03-21	61.840	62.880	61.160	61.740	52.704	364,921
2023-03-20	58.810	60.680	55.900	60.040	51.253	1,238,800
2023-03-17	60.300	61.320	57.700	58.370	49.827	477,198
2023-03-16	64.020	64.020	58.880	60.160	51.355	2,622,775
2023-03-15	64.540	64.540	59.940	60.080	51.287	2,032,105
2023-03-14	62.010	64.540	61.320	64.140	54.752	1,409,598
2023-03-13	66.780	66.780	61.500	62.110	53.020	1,003,621
2023-03-10	65.620	67.480	64.780	65.980	56.323	345,552
2023-03-09	70.230	70.580	69.180	69.330	59.183	181,249
2023-03-08	70.500	70.960	70.320	70.440	60.130	101,618
2023-03-07	71.940	71.940	70.720	71.150	60.736	654,407
2023-03-06	71.500	71.880	71.220	71.710	61.214	132,761
2023-03-03	70.420	71.360	70.420	71.340	60.899	83,676
2023-03-02	69.760	70.240	69.340	70.170	59.900	86,120
2023-03-01	71.200	71.200	70.160	70.370	60.071	128,997
2023-02-28	70.130	71.640	70.060	70.810	60.446	222,206
2023-02-27	70.010	71.000	69.440	70.580	60.250	160,671
2023-02-24	70.167	70.167	69.017	69.160	59.038	275,656
2023-02-23	69.540	70.440	69.540	70.070	59.815	162,054
2023-02-22	70.370	70.740	69.280	69.350	59.200	199,740
2023-02-21	70.810	71.020	69.800	70.830	60.463	109,873
2023-02-20	71.890	71.920	69.980	70.400	60.096	252,317
2023-02-17	71.300	71.820	70.480	71.440	60.984	220,365
2023-02-16	70.880	71.640	70.880	71.400	60.950	164,148
2023-02-15	70.500	70.880	69.800	70.660	60.318	135,834
2023-02-14	71.560	71.560	70.540	71.030	60.634	828,520
2023-02-13	71.400	71.400	70.249	70.720	60.369	153,719
2023-02-10	70.500	71.340	69.700	70.290	60.002	247,651
2023-02-09	70.010	72.400	69.740	71.090	60.685	340,496
2023-02-08	69.000	69.180	68.160	68.800	58.730	173,022
2023-02-07	68.860	69.520	67.960	68.160	58.184	154,382
2023-02-06	67.420	68.160	67.420	68.020	58.065	175,349
2023-02-03	68.690	68.880	67.180	68.220	58.235	290,488
2023-02-02	67.650	69.100	67.340	69.040	58.935	354,840
2023-02-01	67.790	68.580	67.640	67.810	57.885	392,233
2023-01-31	67.560	68.080	67.020	67.930	57.988	1,012,018
2023-01-30	66.480	67.760	66.180	67.670	57.766	692,490
2023-01-27	67.200	67.380	66.780	66.990	57.185	329,501
2023-01-26	67.170	67.300	66.720	67.200	57.365	206,900
2023-01-25	67.560	67.560	66.500	66.600	56.852	168,997
2023-01-24	67.500	67.840	66.420	67.810	57.885	267,342
2023-01-23	67.710	67.820	66.660	67.170	57.339	196,330
2023-01-20	66.890	67.340	66.700	67.240	57.399	198,388
2023-01-19	67.670	68.180	66.040	66.660	56.904	229,462
2023-01-18	67.610	68.840	67.540	68.100	58.133	263,891
2023-01-17	67.050	67.440	66.420	67.200	57.365	318,171
2023-01-16	67.300	67.540	66.980	67.070	57.254	530,775
2023-01-13	66.540	67.440	66.380	66.930	57.134	1,332,968
2023-01-12	64.920	66.500	64.600	66.330	56.622	463,196
2023-01-11	63.940	64.840	63.940	64.280	54.872	106,625
2023-01-10	63.500	64.100	63.100	64.000	54.633	104,521
2023-01-09	63.200	64.080	63.020	63.580	54.274	79,401
2023-01-06	62.950	63.560	62.400	63.130	53.890	536,650
2023-01-05	62.170	62.823	61.820	62.480	53.335	546,247
2023-01-04	61.040	62.780	60.980	62.480	53.335	244,303
2023-01-03	60.240	62.200	60.240	62.130	53.037	319,848

← NewerPage 16 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.