KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	121.35	121.55	120.60	121.10	121.10	405,222
2026-10-15	120.60	121.55	119.40	120.65	120.65	651,965
2026-10-14	121.25	121.70	120.50	121.45	121.45	562,119
2026-10-13	122.75	123.30	120.80	121.30	121.30	393,235
2026-10-12	122.50	123.10	121.55	121.85	121.85	327,470
2026-10-09	122.10	122.30	120.95	121.85	121.85	334,426
2026-10-08	121.20	121.40	119.40	120.95	120.95	510,117
2026-10-07	125.70	126.05	121.75	123.30	123.30	550,916
2026-10-06	125.10	126.45	125.05	126.40	126.40	335,322
2026-10-05	124.65	125.10	123.30	124.75	124.75	503,090
2026-10-02	126.10	127.70	122.75	124.75	124.75	592,069
2026-10-01	129.60	129.60	125.85	125.85	125.85	536,992
2026-09-30	131.55	132.55	130.50	130.55	130.55	415,427
2026-09-29	131.55	133.30	130.95	131.30	131.30	269,208
2026-09-28	133.00	133.00	131.10	131.30	131.30	347,666
2026-09-25	132.00	133.05	131.90	132.35	132.35	221,154
2026-09-24	131.15	131.90	130.45	130.55	130.55	273,780
2026-09-23	133.95	134.00	132.10	132.10	132.10	253,909
2026-09-22	133.95	134.95	132.55	132.95	132.95	381,725
2026-09-21	132.05	134.20	131.75	133.70	133.70	300,975
2026-09-18	133.20	133.25	130.55	131.10	131.10	973,980
2026-09-17	132.60	134.05	132.40	133.40	133.40	370,335
2026-09-16	132.30	134.05	131.70	131.95	131.95	364,592
2026-09-15	130.05	131.95	128.85	131.00	131.00	481,826
2026-09-14	131.25	132.15	130.00	130.75	130.75	385,739
2026-09-11	130.70	132.45	130.70	131.95	131.95	266,326
2026-09-10	131.00	131.50	129.05	130.05	130.05	236,249
2026-09-09	131.85	132.15	129.45	131.05	131.05	299,233
2026-09-08	133.70	134.05	132.15	133.15	133.15	188,486
2026-09-07	133.65	134.40	132.70	134.40	134.40	217,729
2026-09-04	133.45	133.95	132.75	133.20	133.20	267,555
2026-09-03	131.25	133.70	130.90	133.60	133.60	281,584
2026-09-02	130.60	132.65	130.60	130.70	130.70	346,973
2026-09-01	131.55	131.68	129.50	130.05	130.05	360,726
2026-08-31	132.50	133.15	131.00	131.00	131.00	629,551
2026-08-28	132.70	133.05	132.25	132.40	132.40	323,709
2026-08-27	133.70	134.00	131.25	131.65	131.65	243,252
2026-08-26	133.25	134.10	132.75	133.60	133.60	199,259
2026-08-25	133.35	133.95	132.55	132.90	132.90	324,141
2026-08-24	131.40	132.85	130.55	132.55	132.55	304,037
2026-08-21	129.70	131.45	129.55	130.75	130.75	382,770
2026-08-20	128.65	129.80	128.35	129.50	129.50	204,719
2026-08-19	130.00	130.80	128.65	128.65	128.65	260,484
2026-08-18	130.50	131.55	130.00	130.00	130.00	181,646
2026-08-17	131.60	132.15	130.70	130.90	130.90	212,181
2026-08-14	130.55	131.70	129.30	131.70	131.70	385,123
2026-08-13	130.10	131.30	129.75	130.30	130.30	450,621
2026-08-12	127.65	129.65	127.30	129.65	129.65	328,913
2026-08-11	126.90	127.60	126.40	127.30	127.30	208,584
2026-08-10	127.50	127.65	126.50	127.05	127.05	180,006
2026-08-07	127.15	128.65	126.55	127.90	127.90	228,009
2026-08-06	125.55	130.80	125.55	127.20	127.20	477,668
2026-08-05	126.65	127.95	126.25	127.70	127.70	507,672
2026-08-04	126.70	127.50	126.30	126.50	126.50	292,454
2026-08-03	125.80	126.60	125.25	126.10	126.10	368,423
2026-07-31	122.95	125.40	122.95	124.65	124.65	480,617
2026-07-30	121.25	123.50	120.60	123.00	123.00	374,773
2026-07-29	122.60	123.00	120.90	120.90	120.90	224,031
2026-07-28	123.10	123.35	121.75	122.80	122.80	296,361
2026-07-27	123.45	124.10	122.75	122.75	122.75	222,165

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	4.1000 EUR
2025-11-05	1.0000 EUR
2025-05-06	3.1500 EUR
2024-11-12	1.0000 EUR
2024-05-27	0.7000 EUR
2024-05-13	3.1500 EUR
2023-11-13	1.0000 EUR
2023-05-09	3.0000 EUR
2022-11-14	1.0000 EUR
2022-05-10	7.6000 EUR
2021-11-15	3.0000 EUR
2021-05-17	0.4400 EUR
2020-05-12	2.5000 EUR
2019-11-13	1.0000 EUR
2019-05-07	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.