KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	83.440	85.040	83.000	84.220	68.490	465,279
2022-01-17	82.990	83.600	82.920	83.540	67.937	135,409
2022-01-14	82.500	83.100	82.500	82.810	67.344	423,139
2022-01-13	82.500	83.380	81.960	83.280	67.726	238,752
2022-01-12	81.040	82.340	80.800	82.130	66.791	197,002
2022-01-11	80.160	81.420	80.160	81.310	66.124	338,795
2022-01-10	80.280	80.520	79.760	80.140	65.172	435,021
2022-01-07	79.420	80.260	79.100	79.970	65.034	321,850
2022-01-06	77.840	79.400	77.840	79.320	64.506	510,498
2022-01-05	78.740	78.740	77.880	78.480	63.822	187,038
2022-01-04	76.880	78.420	76.600	78.250	63.635	76,106
2021-12-31	75.140	75.760	75.140	75.670	61.537	7,320
2021-12-30	75.810	76.180	75.760	76.080	61.871	276,092
2021-12-29	76.100	76.100	75.360	75.610	61.488	93,042
2021-12-24	75.130	75.220	74.880	75.050	61.033	4,759
2021-12-23	74.060	75.160	74.060	75.090	61.066	140,664
2021-12-22	73.940	74.000	73.180	73.700	59.935	102,499
2021-12-21	72.380	73.260	72.340	73.020	59.382	111,923
2021-12-20	72.000	72.140	71.020	71.690	58.301	240,910
2021-12-17	74.520	74.680	72.100	72.610	59.049	290,419
2021-12-16	74.260	75.140	74.260	74.760	60.797	198,806
2021-12-15	73.500	74.540	73.500	74.130	60.285	161,989
2021-12-14	74.500	75.260	74.340	74.520	60.602	514,992
2021-12-13	75.440	76.020	74.180	74.230	60.366	270,657
2021-12-10	75.480	75.560	74.520	74.540	60.618	549,414
2021-12-09	75.890	76.140	75.320	75.610	61.488	487,020
2021-12-08	75.380	76.360	75.060	75.790	61.635	237,355
2021-12-07	76.480	76.480	75.540	75.670	61.537	128,307
2021-12-06	74.260	75.440	74.260	75.400	61.318	266,556
2021-12-03	75.500	75.500	73.600	73.700	59.935	146,323
2021-12-02	74.160	75.214	74.160	74.990	60.984	761,126
2021-12-01	74.990	75.740	74.300	74.830	60.854	1,438,610
2021-11-30	72.000	74.720	71.460	74.370	60.480	814,680
2021-11-29	73.820	73.820	72.560	72.820	59.220	663,037
2021-11-26	72.860	73.600	71.780	72.060	58.601	3,361,794
2021-11-25	75.940	75.940	75.080	75.150	61.114	97,439
2021-11-24	76.000	76.100	74.700	75.440	61.350	91,245
2021-11-23	75.710	75.840	74.840	74.950	60.952	178,683
2021-11-22	74.200	75.740	74.200	75.360	61.285	419,821
2021-11-19	77.230	78.300	74.600	74.950	60.952	511,373
2021-11-18	77.860	78.449	77.520	77.980	63.416	164,033
2021-11-17	76.840	78.340	76.840	77.780	63.253	173,472
2021-11-16	79.580	79.580	75.980	76.550	62.253	1,657,317
2021-11-15	78.210	79.520	77.480	79.150	64.367	328,497
2021-11-12	86.010	86.480	81.193	81.700	65.872	4,741,314
2021-11-11	85.800	86.120	84.843	85.840	69.210	6,090,745
2021-11-10	84.480	85.740	84.480	85.600	69.016	4,313,864
2021-11-09	85.000	85.220	84.480	84.800	68.371	2,547,639
2021-11-08	84.560	85.280	84.560	84.770	68.347	3,491,221
2021-11-05	83.950	85.380	83.620	84.800	68.371	543,279
2021-11-04	83.640	84.400	83.640	84.000	67.726	610,801
2021-11-03	82.110	83.900	81.840	83.670	67.460	93,545
2021-11-02	81.700	82.380	81.700	82.130	66.218	75,537
2021-11-01	80.980	82.580	80.980	82.150	66.235	72,434
2021-10-29	80.490	81.280	80.000	80.650	65.025	124,114
2021-10-28	79.500	80.500	79.165	80.280	64.727	214,605
2021-10-27	80.840	80.840	79.680	79.910	64.429	184,748
2021-10-26	80.640	80.640	79.820	80.430	64.848	736,621
2021-10-25	80.080	81.020	80.080	80.750	65.106	647,007
2021-10-22	79.740	81.040	79.740	80.410	64.832	145,012

← NewerPage 21 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.