KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	52.280	52.420	50.520	51.440	43.299	1,028,694
2022-07-11	52.060	52.740	52.000	52.280	44.006	303,803
2022-07-08	52.490	52.960	50.860	52.610	44.284	505,404
2022-07-07	50.735	51.620	49.890	51.245	43.135	816,579
2022-07-06	50.580	51.060	49.730	49.995	42.083	1,000,380
2022-07-05	53.620	53.620	49.550	49.605	41.754	916,503
2022-07-04	53.370	53.540	52.480	53.160	44.747	1,098,542
2022-07-01	53.100	54.460	52.460	52.860	44.494	326,087
2022-06-30	55.360	55.360	52.960	53.330	44.890	357,810
2022-06-29	55.630	56.560	55.540	56.200	47.306	816,558
2022-06-28	56.770	57.300	56.120	56.200	47.306	290,928
2022-06-27	56.860	56.960	55.780	56.200	47.306	595,012
2022-06-24	56.000	56.760	54.920	56.040	47.171	294,126
2022-06-23	57.680	58.080	55.416	55.810	46.977	369,720
2022-06-22	58.090	58.420	57.140	57.820	48.669	965,453
2022-06-21	57.450	58.700	57.100	58.130	48.930	151,351
2022-06-20	55.870	57.620	55.420	57.210	48.156	247,726
2022-06-17	55.220	58.080	54.900	55.730	46.910	526,563
2022-06-16	55.500	55.780	54.360	54.850	46.169	325,120
2022-06-15	55.650	56.680	55.500	56.060	47.188	556,229
2022-06-14	55.110	55.680	53.840	53.940	45.403	138,667
2022-06-13	54.990	55.649	53.560	54.230	45.647	207,013
2022-06-10	57.100	57.120	54.840	55.090	46.371	1,533,899
2022-06-09	58.500	58.880	57.534	57.640	48.518	1,910,813
2022-06-08	59.400	59.400	57.840	58.580	49.309	1,517,802
2022-06-07	58.740	59.900	58.720	59.460	50.050	3,371,003
2022-06-06	58.600	59.520	57.720	59.240	49.865	787,450
2022-06-01	58.850	59.140	58.100	58.370	49.132	192,769
2022-05-31	59.090	59.220	57.760	57.840	48.686	2,806,696
2022-05-30	59.200	59.620	58.940	59.220	49.848	303,660
2022-05-27	58.090	58.620	57.760	58.010	48.829	195,127
2022-05-26	59.340	59.480	58.520	58.760	49.461	397,488
2022-05-25	59.890	60.240	58.460	59.440	50.033	1,452,902
2022-05-24	58.010	59.960	57.880	59.260	49.881	921,782
2022-05-23	58.010	59.000	56.940	58.600	49.326	343,536
2022-05-20	57.500	57.500	56.280	56.340	47.424	1,254,942
2022-05-19	57.320	57.320	56.040	56.120	47.238	1,394,803
2022-05-18	58.460	59.160	57.560	57.820	48.669	386,469
2022-05-17	55.480	57.960	55.320	57.250	48.189	779,956
2022-05-16	55.520	55.720	54.600	54.740	46.077	958,339
2022-05-13	56.160	56.440	54.940	55.260	46.514	4,505,056
2022-05-12	55.300	56.300	52.200	54.930	46.237	450,428
2022-05-11	55.180	55.180	53.600	54.830	46.152	476,150
2022-05-10	56.340	56.340	53.956	54.270	45.681	417,735
2022-05-09	64.040	64.660	61.771	62.010	50.429	3,211,591
2022-05-06	65.410	65.480	64.260	65.120	52.958	3,806,807
2022-05-05	66.460	66.500	64.820	65.000	52.860	9,827,865
2022-05-04	66.000	66.000	64.740	65.250	53.063	412,490
2022-05-03	65.760	65.820	64.660	65.570	53.324	4,809,517
2022-04-29	64.820	65.520	64.140	65.020	52.876	318,904
2022-04-28	64.260	65.107	63.000	63.650	51.762	294,365
2022-04-27	65.240	65.240	63.040	64.160	52.177	2,000,973
2022-04-26	65.450	65.540	63.977	64.100	52.128	1,545,927
2022-04-25	65.240	65.240	63.900	64.360	52.340	207,794
2022-04-22	66.360	66.360	65.100	65.530	53.291	174,194
2022-04-21	66.210	67.420	65.740	66.910	54.413	375,793
2022-04-20	64.380	66.720	63.920	65.980	53.657	489,079
2022-04-19	64.000	64.040	62.740	63.870	51.941	656,408
2022-04-14	63.400	63.680	62.960	63.280	51.461	266,426
2022-04-13	62.810	63.120	62.520	62.950	51.193	311,947

← NewerPage 19 of 22 · 1,262 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.