KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	62.090	63.060	61.480	62.760	51.038	452,519
2022-04-11	63.500	64.360	62.680	62.680	50.973	151,322
2022-04-08	62.760	63.440	61.840	63.220	51.413	405,441
2022-04-07	62.230	63.060	61.410	61.410	49.941	786,467
2022-04-06	63.220	63.400	61.440	62.010	50.429	527,771
2022-04-05	65.000	65.280	62.660	62.890	51.144	700,536
2022-04-04	65.230	65.240	64.200	64.690	52.608	223,310
2022-04-01	65.660	66.240	65.200	65.370	53.161	98,638
2022-03-31	66.500	66.680	65.320	65.620	53.364	247,860
2022-03-30	67.740	67.740	66.160	66.500	54.080	295,738
2022-03-29	65.900	68.760	65.900	68.510	55.715	314,315
2022-03-28	65.094	66.780	65.094	65.330	53.128	362,220
2022-03-25	65.960	66.100	64.600	65.510	53.275	358,096
2022-03-24	65.490	65.740	64.420	65.230	53.047	679,351
2022-03-23	66.990	67.480	65.360	65.640	53.381	394,862
2022-03-22	68.000	70.300	68.000	68.320	55.560	875,860
2022-03-21	67.960	68.740	67.960	68.320	55.560	454,420
2022-03-18	67.520	68.400	67.160	67.950	55.259	955,509
2022-03-17	67.500	68.160	65.660	67.560	54.942	1,903,620
2022-03-16	63.910	67.060	63.820	66.700	54.243	407,694
2022-03-15	61.210	63.440	60.860	62.520	50.843	702,985
2022-03-14	62.560	62.740	61.780	62.310	50.672	1,201,230
2022-03-11	60.000	62.880	59.060	60.770	49.420	353,499
2022-03-10	61.060	61.060	59.040	59.650	48.509	308,178
2022-03-09	57.000	60.450	56.480	60.450	49.160	798,877
2022-03-08	52.000	55.080	51.260	54.500	44.321	1,146,379
2022-03-07	53.800	53.800	49.840	52.100	42.369	1,728,814
2022-03-04	58.200	58.200	55.880	56.260	45.752	517,985
2022-03-03	60.340	60.340	58.340	58.910	47.907	1,343,264
2022-03-02	60.200	60.320	58.580	59.540	48.420	767,207
2022-03-01	64.490	64.600	60.460	61.060	49.656	312,784
2022-02-28	65.813	65.813	63.860	64.730	52.640	588,231
2022-02-25	66.740	69.040	65.020	68.340	55.576	1,398,953
2022-02-24	69.000	69.160	65.180	65.760	53.478	317,530
2022-02-23	72.000	72.780	70.700	70.780	57.561	157,836
2022-02-22	71.630	73.347	70.960	72.450	58.919	285,603
2022-02-21	74.870	75.180	72.740	73.210	59.537	72,943
2022-02-18	74.660	75.700	74.300	74.480	60.569	132,436
2022-02-17	76.340	76.500	74.560	75.090	61.066	389,746
2022-02-16	77.840	77.840	76.040	76.220	61.985	251,839
2022-02-15	76.280	77.980	76.140	77.160	62.749	177,290
2022-02-14	77.140	77.700	75.680	76.940	62.570	1,178,152
2022-02-11	79.830	80.280	77.480	78.580	63.904	541,930
2022-02-10	81.490	81.540	79.680	79.910	64.985	482,351
2022-02-09	80.410	81.310	79.420	80.980	65.855	369,082
2022-02-08	78.990	80.780	78.440	80.240	65.254	565,488
2022-02-07	77.490	78.420	76.960	78.210	63.603	96,806
2022-02-04	79.720	79.720	77.100	77.660	63.156	349,618
2022-02-03	79.030	80.120	78.080	79.440	64.603	612,368
2022-02-02	80.000	80.280	78.540	79.130	64.351	406,625
2022-02-01	76.900	78.240	76.900	77.960	63.400	497,820
2022-01-31	77.840	77.840	76.860	77.210	62.790	145,738
2022-01-28	78.060	78.060	76.020	76.800	62.456	563,425
2022-01-27	78.990	80.180	78.360	78.440	63.790	141,909
2022-01-26	78.720	80.000	78.720	79.380	64.554	72,655
2022-01-25	75.940	78.160	75.940	78.010	63.440	306,381
2022-01-24	77.290	77.360	74.880	75.650	61.521	134,648
2022-01-21	79.360	79.360	77.040	77.530	63.050	176,215
2022-01-20	80.220	80.460	79.400	79.810	64.904	102,656
2022-01-19	82.500	83.720	80.240	80.280	65.286	122,375

← NewerPage 20 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.