KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	60.240	62.200	60.240	62.130	53.037	319,848
2022-12-30	60.060	60.760	60.060	60.360	51.526	141,296
2022-12-29	60.450	60.960	60.220	60.920	52.004	220,729
2022-12-28	60.860	60.860	60.408	60.510	51.654	305,843
2022-12-23	59.750	60.180	59.700	59.970	51.193	143,091
2022-12-22	59.480	59.840	59.460	59.730	50.988	559,993
2022-12-21	58.290	59.700	57.900	59.460	50.757	791,888
2022-12-20	57.270	58.260	57.020	58.050	49.554	468,682
2022-12-19	56.900	57.660	56.600	57.410	49.007	685,653
2022-12-16	56.430	56.840	55.480	56.730	48.427	462,266
2022-12-15	56.710	57.260	56.100	56.770	48.461	759,294
2022-12-14	57.000	57.520	57.000	57.490	49.076	628,336
2022-12-13	55.870	57.440	55.111	56.650	48.359	405,326
2022-12-12	56.020	56.100	55.500	55.930	47.744	312,054
2022-12-09	55.790	56.120	50.083	56.100	47.889	273,132
2022-12-08	56.320	57.260	54.800	54.950	46.908	451,434
2022-12-07	56.490	57.220	56.400	56.920	48.589	2,599,230
2022-12-06	56.690	57.040	56.060	56.650	48.359	4,522,292
2022-12-05	55.070	56.940	55.060	56.300	48.060	1,864,278
2022-12-02	52.590	55.460	52.460	55.200	47.121	756,332
2022-12-01	53.300	53.300	52.200	52.710	44.995	196,327
2022-11-30	52.750	53.020	52.260	52.710	44.995	1,790,034
2022-11-29	52.630	52.740	51.840	52.360	44.697	284,771
2022-11-28	52.940	52.980	51.620	51.730	44.159	2,000,393
2022-11-25	53.350	53.380	52.840	53.180	45.397	1,638,221
2022-11-24	52.220	53.240	52.220	53.120	45.345	870,326
2022-11-23	52.660	52.660	52.060	52.140	44.509	963,528
2022-11-22	51.400	52.580	51.400	52.340	44.680	195,178
2022-11-21	52.000	52.400	51.260	51.400	43.877	550,858
2022-11-18	50.680	52.471	50.680	52.240	44.594	528,734
2022-11-17	50.310	50.640	49.670	50.620	43.211	626,013
2022-11-16	51.610	51.840	50.260	50.585	43.181	7,898,582
2022-11-15	51.320	51.760	50.980	51.340	43.826	216,250
2022-11-14	51.900	51.900	50.100	50.810	43.373	168,419
2022-11-11	50.500	52.000	49.620	51.830	43.627	815,978
2022-11-10	50.460	51.240	49.670	50.205	42.259	5,791,714
2022-11-09	51.890	52.440	49.970	50.520	42.525	4,594,478
2022-11-08	53.600	53.980	53.040	53.760	45.252	1,502,163
2022-11-07	52.690	53.660	52.340	53.510	45.041	2,523,625
2022-11-04	51.890	53.240	50.980	52.840	44.477	242,756
2022-11-03	49.870	50.660	49.870	50.620	42.609	507,842
2022-11-02	50.600	50.980	49.800	50.345	42.377	890,438
2022-11-01	50.815	51.560	50.720	51.340	43.215	1,629,455
2022-10-31	51.240	51.240	50.260	50.565	42.562	1,150,216
2022-10-28	50.280	51.260	50.280	51.150	43.055	134,628
2022-10-27	51.600	51.600	50.180	50.870	42.819	219,379
2022-10-26	51.200	51.580	50.680	51.360	43.232	176,817
2022-10-25	49.915	51.080	49.310	50.850	42.802	138,230
2022-10-24	50.015	50.620	49.560	49.995	42.083	231,013
2022-10-21	48.900	49.470	48.310	49.390	41.573	356,774
2022-10-20	49.015	49.840	48.750	49.250	41.456	643,962
2022-10-19	49.800	50.100	48.810	49.035	41.275	537,856
2022-10-18	49.490	50.460	49.420	49.490	41.658	733,323
2022-10-17	48.230	49.590	48.230	49.350	41.540	275,985
2022-10-14	48.000	49.030	47.900	48.450	40.782	396,336
2022-10-13	46.800	47.980	46.770	47.200	39.730	450,823
2022-10-12	47.760	47.760	46.929	47.300	39.814	156,282
2022-10-11	47.750	48.040	47.080	47.670	40.126	109,463
2022-10-10	47.495	48.430	47.080	47.935	40.349	495,740
2022-10-07	48.305	48.480	47.330	47.350	39.856	223,297

← NewerPage 17 of 22 · 1,263 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.