KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	69.700	70.020	67.900	68.650	64.597	16,640
2024-11-21	69.490	70.000	69.100	69.800	65.679	1,157,628
2024-11-20	70.210	70.840	69.580	69.660	65.547	2,767,778
2024-11-19	71.540	72.020	69.460	70.370	66.215	2,019,214
2024-11-18	70.450	71.860	70.450	71.440	67.222	3,233,271
2024-11-15	69.560	70.580	69.560	70.480	66.319	19,926
2024-11-14	69.430	70.400	69.140	69.740	65.622	330,022
2024-11-13	67.950	69.040	67.900	68.770	64.710	51,576
2024-11-12	68.490	68.940	67.880	67.890	63.882	9,234
2024-11-11	69.360	70.300	69.360	70.130	65.316	7,206
2024-11-08	69.720	69.860	68.500	68.650	63.938	16,264
2024-11-07	68.160	71.460	68.160	70.090	65.279	3,001,328
2024-11-06	69.570	70.480	68.610	68.820	64.096	3,537,867
2024-11-05	69.210	69.840	69.060	69.350	64.590	2,843,306
2024-11-04	68.320	69.460	68.080	69.250	64.497	2,753,689
2024-11-01	66.870	68.800	66.860	68.470	63.770	30,575
2024-10-31	66.090	66.940	65.760	66.500	61.936	30,018
2024-10-30	67.500	68.960	66.420	66.620	62.047	44,239
2024-10-29	68.490	68.760	67.880	67.930	63.267	319,917
2024-10-28	68.000	68.380	67.540	68.380	63.687	199,871
2024-10-25	66.740	68.080	66.740	67.580	62.941	60,460
2024-10-24	66.990	67.800	66.840	67.030	62.429	30,991
2024-10-23	67.670	68.020	67.200	67.810	63.156	380,009
2024-10-22	68.000	68.000	66.960	67.810	63.156	53,877
2024-10-21	67.970	68.040	67.600	67.850	63.193	2,064,619
2024-10-18	67.500	69.100	67.480	67.710	63.063	111,531
2024-10-17	68.450	68.922	68.360	68.800	64.078	63,046
2024-10-16	68.940	69.000	68.260	68.610	63.901	574,748
2024-10-15	69.580	69.580	68.760	69.350	64.590	143,453
2024-10-14	69.410	69.700	69.380	69.490	64.720	7,998
2024-10-11	69.200	69.200	68.720	69.100	64.357	152,813
2024-10-10	69.290	69.740	68.880	68.940	64.208	1,027,123
2024-10-09	68.360	69.460	68.360	69.450	64.683	61,052
2024-10-08	69.000	69.280	68.220	68.570	63.864	1,934,269
2024-10-07	69.800	70.180	69.460	69.510	64.739	14,650
2024-10-04	68.880	70.060	68.880	69.840	65.046	266,290
2024-10-03	70.010	70.140	68.820	68.840	64.115	35,251
2024-10-02	70.100	70.960	70.100	70.310	65.484	129,616
2024-10-01	71.440	71.620	70.020	70.130	65.316	186,147
2024-09-30	71.040	71.980	71.040	71.420	66.518	976,645
2024-09-27	71.520	71.980	71.260	71.870	66.937	111,835
2024-09-26	70.360	71.940	70.360	71.540	66.630	17,824
2024-09-25	70.010	70.620	69.500	69.900	65.102	237,429
2024-09-24	70.990	71.580	70.300	70.440	65.605	103,541
2024-09-23	70.290	71.400	70.053	71.380	66.481	34,304
2024-09-20	71.320	71.780	70.660	70.930	66.062	96,075
2024-09-19	71.500	72.380	70.600	71.500	66.592	31,619
2024-09-18	70.660	71.440	70.660	71.360	66.462	36,101
2024-09-17	68.980	70.960	68.920	70.950	66.080	235,837
2024-09-16	68.000	69.060	67.680	68.630	63.919	106,906
2024-09-13	68.000	68.640	67.500	68.200	63.519	60,337
2024-09-12	67.380	68.000	67.380	67.560	62.923	187,931
2024-09-11	66.360	67.320	66.360	66.870	62.280	153,969
2024-09-10	67.780	67.780	66.320	66.600	62.029	10,379
2024-09-09	67.052	67.620	67.052	67.300	62.681	41,089
2024-09-06	66.990	67.780	66.440	66.830	62.243	15,600
2024-09-05	67.240	68.080	67.240	67.300	62.681	367,876
2024-09-04	67.010	68.320	66.600	67.690	63.044	16,676
2024-09-03	70.220	70.220	67.300	68.000	63.333	69,210
2024-09-02	69.800	70.440	69.800	70.170	65.354	31,377

← NewerPage 9 of 22 · 1,265 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.