KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	112.25	113.30	111.15	113.25	109.09	571,536
2026-04-29	113.45	114.25	112.85	113.35	109.18	171,657
2026-04-28	112.90	113.75	112.35	113.45	109.28	312,155
2026-04-27	113.10	113.80	112.35	112.65	108.51	192,951
2026-04-24	113.00	114.25	112.60	112.70	108.56	280,402
2026-04-23	114.15	114.85	113.20	114.55	110.34	288,818
2026-04-22	117.75	118.15	115.45	115.45	111.21	276,015
2026-04-21	118.50	119.50	117.25	117.75	113.42	296,038
2026-04-20	118.30	119.25	117.90	118.50	114.14	200,582
2026-04-17	116.75	119.95	116.55	119.90	115.49	407,926
2026-04-16	118.05	118.30	116.75	117.05	112.75	415,884
2026-04-15	117.65	118.05	116.60	118.05	113.71	201,509
2026-04-14	116.80	117.60	116.20	117.55	113.23	424,648
2026-04-13	114.00	116.18	113.55	115.55	111.30	324,183
2026-04-10	114.10	115.25	113.10	114.80	110.58	339,092
2026-04-09	114.15	114.15	112.35	113.55	109.38	398,581
2026-04-08	113.05	115.60	112.55	114.30	110.10	523,281
2026-04-07	109.05	110.40	108.10	108.70	104.70	338,611
2026-04-02	107.00	108.85	106.45	108.70	104.70	339,644
2026-04-01	107.55	109.85	107.25	109.85	105.81	537,672
2026-03-31	103.90	105.10	103.50	104.50	100.66	527,008
2026-03-30	102.90	103.60	102.55	103.60	99.792	307,516
2026-03-27	104.20	104.20	102.30	103.10	99.311	439,368
2026-03-26	105.00	105.35	103.60	104.00	100.18	453,291
2026-03-25	105.25	106.10	104.70	105.45	101.57	418,018
2026-03-24	104.05	104.50	102.40	102.95	99.166	527,326
2026-03-23	101.05	106.00	99.740	104.35	100.51	636,083
2026-03-20	106.80	107.30	102.95	103.45	99.648	977,674
2026-03-19	107.00	107.50	104.40	105.55	101.67	520,928
2026-03-18	107.55	109.05	107.15	108.20	104.22	330,639
2026-03-17	105.95	107.75	105.75	106.50	102.59	310,419
2026-03-16	106.20	107.20	105.05	106.05	102.15	524,976
2026-03-13	106.65	108.40	105.35	106.60	102.68	376,960
2026-03-12	110.15	110.20	107.40	108.00	104.03	440,322
2026-03-11	109.95	111.05	109.60	110.75	106.68	335,814
2026-03-10	110.75	111.90	110.00	110.75	106.68	516,752
2026-03-09	106.65	108.45	105.75	108.30	104.32	459,386
2026-03-06	110.30	110.70	107.75	109.55	105.52	441,295
2026-03-05	110.95	112.30	109.55	109.95	105.91	411,670
2026-03-04	109.40	112.20	109.00	111.00	106.92	575,574
2026-03-03	111.60	111.60	108.05	109.40	105.38	1,116,066
2026-03-02	111.15	113.65	109.00	113.25	109.09	441,178
2026-02-27	114.80	115.85	113.45	114.80	110.58	638,590
2026-02-26	114.40	115.40	113.60	115.10	110.87	570,303
2026-02-25	115.00	115.00	113.00	114.25	110.05	570,248
2026-02-24	117.20	117.20	112.70	113.65	109.47	501,287
2026-02-23	117.50	119.50	117.05	117.90	113.57	380,445
2026-02-20	116.85	117.20	115.85	116.65	112.36	429,551
2026-02-19	117.35	117.70	115.45	116.50	112.22	273,382
2026-02-18	116.95	117.80	116.55	117.40	113.09	454,974
2026-02-17	114.50	116.20	114.20	116.20	111.93	290,138
2026-02-16	114.55	115.75	114.20	114.75	110.53	319,525
2026-02-13	116.00	117.85	113.25	113.25	109.09	560,947
2026-02-12	123.50	125.30	115.75	116.40	112.12	694,975
2026-02-11	120.95	122.25	119.40	121.30	116.84	486,616
2026-02-10	122.35	122.70	120.55	120.55	116.12	379,288
2026-02-09	120.60	122.50	120.25	122.50	118.00	301,420
2026-02-06	118.85	120.95	118.85	120.25	115.83	314,837
2026-02-05	121.50	121.60	118.40	118.95	114.58	383,484
2026-02-04	122.70	123.25	120.90	120.90	116.46	311,792

← NewerPage 3 of 22 · 1,283 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.