KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	123.30	123.55	121.35	122.20	117.71	342,697
2026-02-02	118.05	122.35	117.90	122.35	117.85	332,842
2026-01-30	118.10	119.70	118.10	118.90	114.53	367,968
2026-01-29	119.00	119.50	116.70	117.65	113.33	414,014
2026-01-28	119.40	119.55	117.60	118.30	113.95	334,847
2026-01-27	117.30	119.00	116.85	119.00	114.63	409,656
2026-01-26	115.40	116.60	115.30	116.25	111.98	235,793
2026-01-23	116.85	117.80	115.15	115.40	111.16	343,601
2026-01-22	116.75	117.15	115.85	116.90	112.60	454,907
2026-01-21	115.35	115.45	113.50	115.05	110.82	291,042
2026-01-20	115.90	116.60	114.55	115.75	111.50	305,729
2026-01-19	116.00	117.75	115.85	116.70	112.41	379,051
2026-01-16	118.10	118.65	117.15	117.90	113.57	324,653
2026-01-15	117.00	118.25	116.45	117.60	113.28	476,778
2026-01-14	115.25	116.95	114.90	116.25	111.98	285,644
2026-01-13	115.30	116.20	114.65	115.00	110.77	248,898
2026-01-12	114.05	114.85	112.90	114.85	110.63	364,905
2026-01-09	115.30	115.40	114.05	114.65	110.44	182,861
2026-01-08	113.35	115.30	113.25	115.10	110.87	329,474
2026-01-07	114.25	114.25	112.40	113.25	109.09	345,766
2026-01-06	114.45	115.45	112.75	114.25	110.05	500,295
2026-01-05	114.30	114.45	112.50	113.95	109.76	312,652
2026-01-02	111.30	113.95	111.30	113.50	109.33	319,354
2025-12-31	111.50	111.75	111.25	111.25	107.16	83,112
2025-12-30	111.35	112.35	110.95	111.80	107.69	227,153
2025-12-29	111.60	111.70	110.95	111.00	106.92	316,794
2025-12-24	111.30	111.80	111.15	111.15	107.06	55,232
2025-12-23	111.75	111.85	110.10	111.70	107.59	300,096
2025-12-22	111.80	112.35	111.55	111.80	107.69	215,981
2025-12-19	111.70	112.60	111.00	112.05	107.93	769,942
2025-12-18	111.55	112.00	111.05	111.70	107.59	440,982
2025-12-17	110.85	112.25	110.85	111.90	107.79	501,503
2025-12-16	110.60	112.80	110.50	110.50	106.44	724,182
2025-12-15	108.65	110.55	108.65	110.55	106.49	357,075
2025-12-12	109.50	110.60	108.40	108.40	104.42	934,842
2025-12-11	108.00	109.20	107.50	109.15	105.14	296,150
2025-12-10	108.05	108.65	107.80	108.10	104.13	290,383
2025-12-09	107.35	108.65	107.30	108.25	104.27	410,548
2025-12-08	106.35	107.50	106.00	107.50	103.55	411,888
2025-12-05	106.85	107.25	106.25	106.60	102.68	300,746
2025-12-04	104.45	106.55	104.45	106.55	102.63	508,206
2025-12-03	104.10	105.45	103.55	103.95	100.13	412,604
2025-12-02	104.85	105.65	103.80	104.55	100.71	539,816
2025-12-01	106.20	106.70	103.70	106.55	102.63	447,531
2025-11-28	106.65	107.15	105.95	106.15	102.25	357,874
2025-11-27	106.50	107.20	106.00	106.80	102.87	213,582
2025-11-26	105.55	106.55	105.00	106.50	102.59	499,734
2025-11-25	105.10	105.70	104.25	105.20	101.33	450,679
2025-11-24	105.55	105.95	104.00	105.35	101.48	817,934
2025-11-21	103.50	105.75	103.20	105.35	101.48	426,010
2025-11-20	105.00	106.15	104.75	105.00	101.14	474,922
2025-11-19	104.20	104.65	102.95	103.90	100.08	315,348
2025-11-18	104.25	104.70	103.25	104.15	100.32	434,928
2025-11-17	106.50	106.75	105.35	106.35	102.44	330,884
2025-11-14	108.05	108.20	104.95	106.75	102.83	359,504
2025-11-13	110.30	111.65	107.40	108.65	104.66	541,085
2025-11-12	108.50	110.20	108.50	109.80	105.76	457,346
2025-11-11	107.60	108.75	107.50	108.75	104.75	422,872
2025-11-10	105.50	107.70	105.45	107.20	103.26	405,600
2025-11-07	104.70	105.25	103.85	104.30	100.47	235,478

← NewerPage 4 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.