KBC - Price History
Monthly price history for KBC.BR (KBC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €69.36 | €69.36 |
| March 2024 | €69.42 | €69.42 |
| February 2024 | €64.90 | €64.90 |
| January 2024 | €60.48 | €60.48 |
| December 2023 | €58.72 | €58.72 |
| November 2023 | €52.60 | €52.60 |
| October 2023 | €50.91 | €51.90 |
| September 2023 | €58.01 | €59.14 |
| August 2023 | €59.40 | €60.56 |
| July 2023 | €67.09 | €68.40 |
| June 2023 | €62.70 | €63.92 |
| May 2023 | €60.01 | €61.18 |
| April 2023 | €60.56 | €64.78 |
| March 2023 | €59.18 | €63.30 |
| February 2023 | €66.09 | €70.70 |
| January 2023 | €63.44 | €67.86 |
| December 2022 | €56.16 | €60.08 |
| November 2022 | €49.30 | €52.74 |
| October 2022 | €46.45 | €50.70 |
| September 2022 | €44.58 | €48.66 |
| August 2022 | €43.41 | €47.38 |
| July 2022 | €46.83 | €51.12 |
| June 2022 | €49.05 | €53.54 |
| May 2022 | €53.23 | €58.10 |
| April 2022 | €55.13 | €65.02 |
| March 2022 | €55.44 | €65.38 |
| February 2022 | €54.71 | €64.52 |
| January 2022 | €65.24 | €76.94 |
| December 2021 | €63.98 | €75.46 |
| November 2021 | €62.76 | €74.02 |
| October 2021 | €65.81 | €80.56 |
| September 2021 | €63.75 | €78.04 |
| August 2021 | €58.28 | €71.34 |
| July 2021 | €55.47 | €67.90 |
| June 2021 | €52.53 | €64.30 |
| May 2021 | €54.63 | €66.88 |
| April 2021 | €52.45 | €64.62 |
| March 2021 | €50.32 | €62 |
| February 2021 | €48.39 | €59.62 |
| January 2021 | €46.85 | €57.72 |
| December 2020 | €46.49 | €57.28 |
| November 2020 | €47.40 | €58.40 |
| October 2020 | €34.36 | €42.33 |
| September 2020 | €34.73 | €42.79 |
| August 2020 | €39.04 | €48.10 |
| July 2020 | €39.22 | €48.32 |
| June 2020 | €41.44 | €51.06 |
| May 2020 | €38.20 | €47.07 |
| April 2020 | €37.90 | €49.28 |
| March 2020 | €32.32 | €42.02 |
| February 2020 | €46.16 | €60.02 |
| January 2020 | €50.96 | €66.26 |
| December 2019 | €51.58 | €67.06 |
| November 2019 | €50.87 | €66.14 |
| October 2019 | €47.64 | €62.88 |
| September 2019 | €45.17 | €59.62 |
| August 2019 | €39.88 | €52.64 |
| July 2019 | €44.16 | €58.28 |
| June 2019 | €43.67 | €57.64 |
| May 2019 | €44.59 | €58.86 |
| April 2019 | €48.08 | €66.02 |
| March 2019 | €45.36 | €62.28 |
| February 2019 | €47.42 | €65.12 |
| January 2019 | €43.17 | €59.28 |
| December 2018 | €41.28 | €56.68 |
| November 2018 | €46.17 | €63.40 |
| October 2018 | €43.63 | €60.90 |
| September 2018 | €45.92 | €64.10 |
| August 2018 | €43.84 | €61.20 |
| July 2018 | €47.11 | €65.76 |
| June 2018 | €47.37 | €66.12 |
| May 2018 | €47.43 | €66.20 |
| April 2018 | €50.43 | €72.40 |
| March 2018 | €49.26 | €70.72 |
| February 2018 | €53.84 | €77.30 |
| January 2018 | €53.91 | €77.40 |
| December 2017 | €49.53 | €71.11 |
| November 2017 | €47.87 | €68.73 |
| October 2017 | €48.97 | €71.31 |
| September 2017 | €49.24 | €71.70 |
| August 2017 | €47.40 | €69.03 |
| July 2017 | €48.07 | €70 |
| June 2017 | €45.60 | €66.41 |
| May 2017 | €46 | €66.98 |
| April 2017 | €44.35 | €66.28 |
| March 2017 | €41.61 | €62.19 |
| February 2017 | €38.63 | €57.74 |
| January 2017 | €40.16 | €60.02 |
| December 2016 | €39.36 | €58.83 |
| November 2016 | €37.86 | €56.58 |
| October 2016 | €36.49 | €55.51 |
| September 2016 | €34.06 | €51.82 |
| August 2016 | €34.88 | €53.07 |
| July 2016 | €30.56 | €46.48 |
| June 2016 | €28.87 | €43.92 |
| May 2016 | €34.98 | €53.21 |
| April 2016 | €32.23 | €49.03 |
| March 2016 | €29.80 | €45.34 |
| February 2016 | €32.14 | €48.90 |
| January 2016 | €34.70 | €52.79 |
| December 2015 | €37.91 | €57.67 |
| November 2015 | €37.14 | €56.50 |
| October 2015 | €36.42 | €55.40 |
| September 2015 | €37.05 | €56.37 |
| August 2015 | €38.90 | €59.17 |
| July 2015 | €41.72 | €63.46 |
| June 2015 | €39.40 | €59.94 |
| May 2015 | €40.13 | €61.05 |
| April 2015 | €37.39 | €58.88 |
| March 2015 | €36.55 | €57.56 |
| February 2015 | €34.43 | €54.22 |
| January 2015 | €30.30 | €47.72 |
| December 2014 | €29.52 | €46.50 |
| November 2014 | €29.21 | €46 |
| October 2014 | €27.14 | €42.75 |
| September 2014 | €26.77 | €42.16 |
| August 2014 | €27.54 | €43.38 |
| July 2014 | €25.82 | €40.67 |
| June 2014 | €25.24 | €39.75 |
| May 2014 | €27.73 | €43.67 |
| April 2014 | €27.88 | €43.91 |
| March 2014 | €28.35 | €44.65 |
| February 2014 | €29.20 | €45.98 |
| January 2014 | €27.85 | €43.86 |
| December 2013 | €26.19 | €41.25 |
| November 2013 | €26.67 | €42 |
| October 2013 | €25.49 | €40.15 |
| September 2013 | €23.06 | €36.32 |
| August 2013 | €21.13 | €33.28 |
| July 2013 | €19.14 | €30.15 |
| June 2013 | €18.16 | €28.60 |
| May 2013 | €19.49 | €30.69 |
| April 2013 | €18.31 | €29.80 |
| March 2013 | €16.51 | €26.87 |
| February 2013 | €17.46 | €28.41 |
| January 2013 | €17.84 | €29.04 |
| December 2012 | €16.07 | €26.15 |
| November 2012 | €14.23 | €23.16 |
| October 2012 | €11.13 | €18.11 |
| September 2012 | €11.47 | €18.67 |
| August 2012 | €10.62 | €17.28 |
| July 2012 | €10.47 | €17.04 |
| June 2012 | €10.24 | €16.66 |
| May 2012 | €7.61 | €12.39 |
| April 2012 | €8.97 | €14.61 |
| March 2012 | €11.55 | €18.81 |
| February 2012 | €10.89 | €17.73 |
| January 2012 | €8.90 | €14.50 |
| December 2011 | €5.98 | €9.73 |
| November 2011 | €5.10 | €8.30 |
| October 2011 | €9.96 | €16.23 |
| September 2011 | €10.74 | €17.50 |
| August 2011 | €12.10 | €19.70 |
| July 2011 | €15.15 | €24.68 |
| June 2011 | €16.64 | €27.10 |
| May 2011 | €18.04 | €29.39 |
| April 2011 | €16.44 | €27.52 |
| March 2011 | €15.85 | €26.54 |
| February 2011 | €18.10 | €30.30 |
| January 2011 | €17.48 | €29.26 |
| December 2010 | €15.24 | €25.50 |
| November 2010 | €16.15 | €27.02 |
| October 2010 | €18.67 | €31.26 |
| September 2010 | €19.66 | €32.90 |
| August 2010 | €19.57 | €32.76 |
| July 2010 | €20.25 | €33.90 |
| June 2010 | €19.02 | €31.84 |
| May 2010 | €19.05 | €31.88 |
| April 2010 | €20.50 | €34.31 |
| March 2010 | €21.42 | €35.86 |
| February 2010 | €19.84 | €33.21 |
| January 2010 | €18.86 | €31.58 |
| December 2009 | €18.15 | €30.38 |
| November 2009 | €17.71 | €29.64 |
| October 2009 | €17.52 | €29.32 |
| September 2009 | €20.51 | €34.32 |
| August 2009 | €15.61 | €26.12 |
| July 2009 | €8.94 | €14.96 |
| June 2009 | €7.77 | €13 |
| May 2009 | €8.66 | €14.50 |
| April 2009 | €10.11 | €16.92 |
| March 2009 | €7.28 | €12.19 |
| February 2009 | €5.02 | €8.40 |
| January 2009 | €8.56 | €14.32 |
| December 2008 | €12.82 | €21.45 |
| November 2008 | €14.10 | €23.60 |
| October 2008 | €20.01 | €33.50 |
| September 2008 | €35.68 | €59.73 |
| August 2008 | €38.88 | €65.07 |
| July 2008 | €39.17 | €65.56 |
| June 2008 | €42.14 | €70.53 |
| May 2008 | €47.38 | €79.31 |
| April 2008 | €49.89 | €87.14 |
| March 2008 | €44.94 | €82.14 |
| February 2008 | €45.60 | €83.34 |
| January 2008 | €46.50 | €84.99 |
| December 2007 | €52.64 | €96.20 |
| November 2007 | €51.98 | €95 |
| October 2007 | €52.91 | €96.70 |
| September 2007 | €52.79 | €96.48 |
| August 2007 | €50.35 | €92.02 |
| July 2007 | €52.58 | €96.09 |
| June 2007 | €54.72 | €100.02 |
| May 2007 | €56.11 | €102.55 |
| April 2007 | €53.33 | €97.47 |
| March 2007 | €49.27 | €93.11 |
| February 2007 | €48.66 | €91.96 |
| January 2007 | €51.19 | €96.75 |
| December 2006 | €49.16 | €92.90 |
| November 2006 | €44.95 | €84.95 |
| October 2006 | €45.29 | €85.60 |
| September 2006 | €43.94 | €83.05 |
| August 2006 | €44.47 | €84.05 |
| July 2006 | €45.13 | €85.30 |
| June 2006 | €44.39 | €83.90 |
| May 2006 | €44.42 | €83.95 |
| April 2006 | €47.30 | €91.95 |
| March 2006 | €45.58 | €88.60 |
| February 2006 | €45.06 | €87.60 |
| January 2006 | €42.52 | €82.65 |
| December 2005 | €40.46 | €78.65 |
| November 2005 | €37.94 | €73.75 |
| October 2005 | €34.98 | €68 |
| September 2005 | €34.67 | €67.40 |
| August 2005 | €34.57 | €67.20 |
| July 2005 | €33.82 | €65.75 |
| June 2005 | €33.59 | €65.30 |
| May 2005 | €33.90 | €65.90 |
| April 2005 | €30.56 | €61.25 |
| March 2005 | €32.46 | €65.05 |
| February 2005 | €31.71 | €63.55 |
| January 2005 | €29.56 | €59.25 |
| December 2004 | €28.19 | €56.50 |
| November 2004 | €27.97 | €56.05 |
| October 2004 | €28.67 | €57.45 |
| September 2004 | €26.15 | €52.40 |
| August 2004 | €24.70 | €49.50 |
| July 2004 | €23.41 | €46.91 |
| June 2004 | €23.60 | €47.29 |
| May 2004 | €23.34 | €46.77 |
| April 2004 | €22.58 | €46.89 |
| March 2004 | €22.92 | €47.60 |
| February 2004 | €22.13 | €45.96 |
| January 2004 | €21.13 | €43.88 |
| December 2003 | €17.83 | €37.02 |
| November 2003 | €17.58 | €36.50 |
| October 2003 | €17.57 | €36.49 |
| September 2003 | €15.75 | €32.70 |
| August 2003 | €17.06 | €35.42 |
| July 2003 | €17.08 | €35.47 |
| June 2003 | €16.46 | €34.19 |
| May 2003 | €17 | €35.31 |
| April 2003 | €15.26 | €31.70 |
| March 2003 | €12.75 | €27.81 |
| February 2003 | €12.86 | €28.04 |
| January 2003 | €13.14 | €28.65 |
| December 2002 | €13.94 | €30.39 |
| November 2002 | €15.26 | €33.29 |
| October 2002 | €14.58 | €31.80 |
| September 2002 | €14.60 | €31.84 |
| August 2002 | €16.90 | €36.86 |
| July 2002 | €17.29 | €37.70 |
| June 2002 | €18.78 | €40.95 |
| May 2002 | €18.80 | €41 |
| April 2002 | €18.37 | €40.06 |
| March 2002 | €16.58 | €37.50 |
| February 2002 | €15.73 | €35.58 |
| January 2002 | €16.50 | €37.31 |
| December 2001 | €16.67 | €37.70 |
| November 2001 | €15.19 | €34.34 |
| October 2001 | €13.49 | €30.50 |
| September 2001 | €15.28 | €34.56 |
| August 2001 | €17.96 | €40.62 |
| July 2001 | €19.70 | €44.54 |
| June 2001 | €18.57 | €42 |
| May 2001 | €18.77 | €42.45 |
| April 2001 | €18.47 | €41.77 |
| March 2001 | €18.92 | €44.27 |
| February 2001 | €21.07 | €49.31 |
| January 2001 | €20.51 | €47.99 |
| December 2000 | €19.71 | €46.13 |
| November 2000 | €19.26 | €45.07 |
| October 2000 | €20.86 | €48.80 |
| September 2000 | €20.30 | €47.50 |
| August 2000 | €22.01 | €51.50 |
| July 2000 | €20.94 | €49 |
| June 2000 | €19.70 | €46.10 |
| May 2000 | €19.61 | €45.89 |
| April 2000 | €16.79 | €40.40 |
| March 2000 | €15.59 | €37.50 |
| February 2000 | €16.50 | €39.70 |
| January 2000 | €17.87 | €43 |
| December 1999 | €22.24 | €53.50 |
| November 1999 | €19.37 | €46.60 |
| October 1999 | €20.37 | €49 |
| September 1999 | €19.85 | €47.75 |
| August 1999 | €22.03 | €53 |
| July 1999 | €21.61 | €52 |
| June 1999 | €23.90 | €57.50 |
| May 1999 | €24.11 | €58 |
| April 1999 | €24.06 | €58.70 |
| March 1999 | €25.31 | €61.75 |
| February 1999 | €28.71 | €70.05 |
| January 1999 | €27.87 | €68 |
| December 1998 | €27.64 | €67.43 |
| November 1998 | €25.45 | €62.10 |
| October 1998 | €24.23 | €59.12 |
| September 1998 | €22.66 | €55.28 |
| August 1998 | €29.26 | €71.39 |
| July 1998 | €31.20 | €76.10 |
| June 1998 | €33.84 | €82.55 |
| May 1998 | €26.22 | €639.56 |
| April 1998 | €20.92 | €517.48 |
| March 1998 | €20.54 | €508.18 |
| February 1998 | €17.33 | €428.86 |
| January 1998 | €17.13 | €423.90 |
| December 1997 | €15.58 | €385.47 |
| November 1997 | €14.70 | €363.78 |
| October 1997 | €14.93 | €369.36 |
| September 1997 | €15.06 | €372.46 |
| August 1997 | €13.85 | €342.71 |
| July 1997 | €16.16 | €399.73 |
| June 1997 | €14.53 | €359.45 |
| May 1997 | €14.55 | €360.06 |
| April 1997 | €13.68 | €353.41 |
| March 1997 | €12.19 | €314.71 |
| February 1997 | €12.38 | €319.78 |
| January 1997 | €11.57 | €298.84 |
| December 1996 | €10.22 | €263.95 |
| November 1996 | €10.22 | €263.95 |
| October 1996 | €9.90 | €255.70 |
| September 1996 | €10.12 | €261.41 |
| August 1996 | €9.50 | €245.42 |
| July 1996 | €9.51 | €245.67 |
| June 1996 | €9.23 | €238.31 |
| May 1996 | €9.02 | €232.98 |
| April 1996 | €8.62 | €228.42 |
| March 1996 | €8.02 | €212.68 |
| February 1996 | €8.08 | €214.20 |
| January 1996 | €8.34 | €221.06 |
| December 1995 | €7.70 | €204.05 |
| November 1995 | €7.34 | €194.66 |
| October 1995 | €6.98 | €185.02 |
| September 1995 | €6.82 | €180.70 |
| August 1995 | €6.47 | €171.57 |
| July 1995 | €6.64 | €176.13 |
| June 1995 | €6.47 | €171.57 |
| May 1995 | €6.70 | €177.66 |
| April 1995 | €6.78 | €179.69 |
| March 1995 | €6.10 | €161.67 |
| February 1995 | €6.03 | €159.89 |
| January 1995 | €6.12 | €162.18 |
| December 1994 | €6.39 | €169.28 |
| November 1994 | €6.29 | €166.74 |
| October 1994 | €5.86 | €155.32 |
| September 1994 | €5.92 | €156.85 |
| August 1994 | €6.50 | €172.33 |
| July 1994 | €6.54 | €173.34 |
| June 1994 | €6.18 | €163.95 |
| May 1994 | €6.53 | €173.09 |
| April 1994 | €6.70 | €177.66 |
| March 1994 | €6.67 | €176.90 |
| February 1994 | €7.14 | €189.33 |
| January 1994 | €7.62 | €202.02 |
| December 1993 | €7.76 | €205.58 |
| November 1993 | €7.61 | €201.77 |
| October 1993 | €7.28 | €192.88 |
| September 1993 | €7.15 | €189.59 |
| August 1993 | €7.30 | €193.65 |
| July 1993 | €7.21 | €191.11 |
| June 1993 | €6.60 | €174.87 |
| May 1993 | €6.16 | €163.19 |
| April 1993 | €6.57 | €174.10 |
| March 1993 | €6.55 | €173.60 |
| February 1993 | €6.35 | €168.27 |
| January 1993 | €5.76 | €152.78 |
| December 1992 | €5.57 | €147.71 |
| November 1992 | €5.36 | €142.12 |
| October 1992 | €5.39 | €142.89 |
| September 1992 | €4.81 | €127.41 |
| August 1992 | €4.40 | €116.75 |
| July 1992 | €4.43 | €117.38 |
| June 1992 | €4.62 | €122.46 |
| May 1992 | €4.80 | €127.15 |
KBC.BR
Price: €69.28
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 9.14%
Payout Ratio: 24.88%
Payout Ratio Range:
Dividend Per Share: 6.30 EUR
Earnings Per Share: 8.05 EUR
P/E Ratio: 7.54
Exchange: BRU
Sector: Financial Services
Industry: Banks - Regional
Volume: 550764
Market Capitalization: 28.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%