KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	50.200	50.200	48.310	48.355	40.702	179,909
2022-10-05	50.640	50.640	49.760	49.920	42.020	822,494
2022-10-04	49.480	50.540	49.480	50.325	42.360	1,233,310
2022-10-03	48.345	48.860	46.940	48.440	40.774	239,754
2022-09-30	49.115	49.920	48.090	48.845	41.115	432,981
2022-09-29	49.745	49.800	48.740	49.060	41.296	985,727
2022-09-28	50.015	50.120	48.740	49.820	41.935	1,003,060
2022-09-27	51.790	51.940	50.360	50.460	42.474	682,372
2022-09-26	51.790	51.880	50.660	51.340	43.215	535,777
2022-09-23	53.280	53.280	51.380	51.950	43.728	359,986
2022-09-22	52.690	54.020	52.440	53.450	44.991	170,976
2022-09-21	54.050	54.560	53.100	53.820	45.302	787,958
2022-09-20	55.500	56.100	54.240	54.290	45.698	254,850
2022-09-16	54.950	55.340	54.380	55.090	46.371	597,349
2022-09-15	53.600	55.200	53.260	55.150	46.422	2,473,916
2022-09-14	52.280	53.240	52.200	52.920	44.545	1,821,576
2022-09-13	53.900	54.260	52.320	52.550	44.233	618,004
2022-09-12	52.570	53.860	52.020	53.510	45.041	300,102
2022-09-09	50.540	52.060	50.540	51.610	43.442	845,176
2022-09-08	49.000	50.280	48.820	50.035	42.116	842,348
2022-09-07	47.350	48.610	47.350	48.410	40.749	304,033
2022-09-06	47.530	48.540	47.530	47.935	40.349	93,460
2022-09-05	47.310	47.870	47.090	47.740	40.185	79,478
2022-09-02	47.080	48.870	47.080	48.755	41.039	183,960
2022-09-01	47.200	47.250	46.270	46.675	39.288	570,103
2022-08-31	47.770	47.770	47.130	47.515	39.995	458,982
2022-08-30	46.605	48.090	46.520	47.185	39.717	335,074
2022-08-26	47.710	48.170	46.320	46.480	39.124	1,000,088
2022-08-25	48.160	48.590	47.610	47.690	40.142	293,445
2022-08-24	47.770	48.040	47.320	47.895	40.315	274,222
2022-08-23	47.220	48.410	46.980	48.000	40.403	346,980
2022-08-22	49.060	49.060	46.900	47.290	39.806	197,006
2022-08-19	50.060	50.060	48.910	49.135	41.359	274,434
2022-08-18	51.920	51.920	50.200	50.245	42.293	380,595
2022-08-17	52.710	53.160	51.940	51.950	43.728	96,899
2022-08-16	53.000	53.520	52.360	52.380	44.090	194,025
2022-08-15	53.100	53.180	52.320	52.670	44.334	170,464
2022-08-12	52.880	53.720	52.880	53.060	44.663	271,232
2022-08-11	54.000	54.000	52.040	52.800	44.444	371,525
2022-08-10	52.920	53.680	52.920	53.620	45.134	377,863
2022-08-09	52.510	53.260	52.400	53.060	44.663	524,319
2022-08-08	52.320	52.780	51.700	52.530	44.216	150,070
2022-08-05	51.200	52.000	51.000	51.750	43.560	80,331
2022-08-04	52.000	52.200	50.900	51.030	42.954	211,044
2022-08-03	50.260	51.564	50.260	51.500	43.349	178,947
2022-08-02	50.400	50.740	49.820	50.345	42.377	302,915
2022-08-01	51.005	51.460	50.520	50.600	42.592	608,285
2022-07-29	50.400	51.300	50.260	51.030	42.954	85,999
2022-07-28	51.005	51.040	49.410	49.820	41.935	668,198
2022-07-27	50.095	50.560	49.680	50.465	42.478	984,500
2022-07-26	50.560	50.560	49.610	49.800	41.919	488,727
2022-07-25	49.610	50.660	49.610	50.580	42.575	465,399
2022-07-22	51.380	51.500	49.460	49.700	41.834	593,862
2022-07-21	50.795	52.380	50.020	51.560	43.400	925,299
2022-07-20	50.855	51.800	50.060	51.260	43.147	1,094,422
2022-07-19	49.000	50.000	48.360	49.705	41.839	1,841,280
2022-07-18	49.040	50.280	49.040	49.275	41.477	758,429
2022-07-15	48.925	49.670	48.500	48.860	41.127	1,070,699
2022-07-14	50.080	50.080	48.710	48.925	41.182	1,219,453
2022-07-13	51.500	51.780	49.600	49.800	41.919	2,166,106

← NewerPage 18 of 22 · 1,266 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.