KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	120.65	123.45	120.65	122.40	122.40	404,999
2026-07-23	122.70	122.70	120.10	120.80	120.80	241,407
2026-07-22	122.25	123.30	121.95	122.65	122.65	266,734
2026-07-21	119.40	122.45	119.40	122.35	122.35	209,841
2026-07-20	120.00	120.25	118.40	119.50	119.50	249,180
2026-07-17	120.45	121.00	118.75	120.40	120.40	420,182
2026-07-16	121.55	122.05	120.30	122.00	122.00	586,076
2026-07-15	121.20	122.05	120.30	120.75	120.75	346,564
2026-07-14	119.25	121.75	118.80	121.55	121.55	286,285
2026-07-13	119.75	120.80	119.70	120.55	120.55	207,177
2026-07-10	119.70	120.80	119.53	120.20	120.20	289,267
2026-07-09	119.05	120.25	118.90	119.45	119.45	572,112
2026-07-08	120.00	120.20	116.85	117.75	117.75	460,794
2026-07-07	121.65	122.15	121.00	121.00	121.00	338,217
2026-07-06	120.95	121.55	120.45	121.10	121.10	225,315
2026-07-03	121.65	122.20	120.15	120.65	120.65	403,908
2026-07-02	119.45	121.70	119.45	121.70	121.70	547,685
2026-07-01	118.70	120.10	118.25	119.70	119.70	243,542
2026-06-30	117.60	119.30	117.35	119.30	119.30	372,472
2026-06-29	117.25	117.70	116.60	117.70	117.70	252,778
2026-06-26	117.50	118.10	116.60	117.25	117.25	308,617
2026-06-25	116.80	118.20	116.60	117.85	117.85	265,980
2026-06-24	118.80	118.80	116.75	116.80	116.80	359,470
2026-06-23	118.85	120.45	118.10	118.35	118.35	389,455
2026-06-22	120.05	121.55	119.00	121.55	121.55	454,487
2026-06-19	118.80	120.20	118.80	119.65	119.65	700,309
2026-06-18	119.40	119.55	118.25	119.05	119.05	432,898
2026-06-17	117.45	119.95	117.45	119.85	119.85	529,284
2026-06-16	115.95	117.80	115.95	117.75	117.75	550,256
2026-06-15	116.60	117.55	115.50	115.50	115.50	369,143
2026-06-12	113.20	115.50	112.90	114.60	114.60	483,123
2026-06-11	111.25	112.30	110.70	110.85	110.85	380,649
2026-06-10	110.95	111.60	109.55	110.60	110.60	416,966
2026-06-09	112.70	113.70	110.90	110.95	110.95	492,220
2026-06-08	111.75	114.45	111.30	112.05	112.05	421,561
2026-06-05	112.55	114.00	112.40	112.70	112.70	342,393
2026-06-04	111.85	112.75	111.35	112.75	112.75	303,324
2026-06-03	112.50	112.90	111.15	111.15	111.15	316,422
2026-06-02	114.10	114.95	112.75	112.85	112.85	316,284
2026-06-01	114.30	114.30	112.45	113.65	113.65	354,564
2026-05-29	114.10	115.20	113.50	113.95	113.95	867,545
2026-05-28	113.95	114.25	112.75	113.10	113.10	350,114
2026-05-27	114.20	114.70	113.55	114.20	114.20	367,917
2026-05-26	114.60	115.05	113.90	114.25	114.25	314,593
2026-05-25	113.20	115.10	113.20	114.70	114.70	183,121
2026-05-22	111.10	112.75	110.80	112.60	112.60	415,101
2026-05-21	110.10	111.75	109.55	110.35	110.35	471,218
2026-05-20	108.70	111.55	108.15	110.35	110.35	438,235
2026-05-19	108.60	109.95	108.60	108.85	108.85	303,510
2026-05-18	107.90	109.60	107.15	108.80	108.80	492,872
2026-05-15	112.55	113.55	111.20	111.55	107.45	648,841
2026-05-14	113.85	114.15	113.10	113.80	109.62	224,736
2026-05-13	113.95	114.35	112.10	112.60	108.46	477,951
2026-05-12	113.75	113.75	110.95	111.70	107.59	597,909
2026-05-11	114.55	116.75	114.55	116.10	111.83	400,112
2026-05-08	114.30	115.45	113.85	114.80	110.58	248,260
2026-05-07	116.70	117.45	115.70	115.70	111.45	361,868
2026-05-06	113.70	117.20	113.35	116.05	111.78	316,603
2026-05-05	110.90	112.80	110.45	111.80	107.69	235,552
2026-05-04	113.50	113.55	110.60	111.05	106.97	269,663

← NewerPage 2 of 3 · 129 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.