KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	104.70	105.25	103.85	104.30	100.47	235,478
2025-11-06	104.65	105.35	104.10	104.50	100.66	366,991
2025-11-05	103.10	104.90	102.80	104.45	100.61	224,915
2025-11-04	104.40	105.05	103.05	104.65	99.840	328,281
2025-11-03	104.35	105.35	104.20	104.95	100.13	339,222
2025-10-31	102.75	104.60	102.70	104.25	99.459	533,554
2025-10-30	103.35	103.45	102.20	102.60	97.885	316,758
2025-10-29	102.60	103.55	102.45	103.15	98.409	231,943
2025-10-28	102.20	102.60	101.70	102.55	97.837	203,282
2025-10-27	101.40	102.60	100.95	102.25	97.551	268,692
2025-10-24	101.50	101.75	100.40	101.00	96.358	178,050
2025-10-23	101.20	101.60	100.70	101.10	96.454	191,930
2025-10-22	100.75	102.15	100.55	101.55	96.883	311,486
2025-10-21	100.65	101.35	100.20	100.80	96.167	307,284
2025-10-20	99.960	101.05	99.500	100.25	95.643	281,938
2025-10-17	99.500	100.50	98.040	99.000	94.450	413,710
2025-10-16	100.50	101.95	100.40	101.95	97.265	360,463
2025-10-15	101.30	102.30	100.60	100.60	95.977	392,273
2025-10-14	99.340	100.85	98.720	100.85	96.215	380,551
2025-10-13	99.720	100.25	99.460	100.25	95.643	311,127
2025-10-10	100.00	101.05	99.480	99.480	94.908	446,385
2025-10-09	100.40	101.00	99.960	100.10	95.500	271,502
2025-10-08	99.680	100.85	99.680	100.55	95.929	282,167
2025-10-07	101.30	101.50	99.400	99.780	95.194	342,340
2025-10-06	102.00	102.00	100.50	101.55	96.883	322,018
2025-10-03	102.25	102.85	101.25	102.20	97.503	369,150
2025-10-02	103.20	103.25	101.70	102.00	97.312	317,041
2025-10-01	101.40	103.25	100.90	103.05	98.314	430,455
2025-09-30	99.900	101.45	99.640	101.45	96.787	643,474
2025-09-29	100.75	100.75	99.900	99.900	95.309	419,855
2025-09-26	99.460	101.25	99.460	100.45	95.833	356,235
2025-09-25	98.580	99.100	97.960	98.880	94.336	259,265
2025-09-24	99.260	99.440	98.260	98.820	94.278	288,892
2025-09-23	99.500	100.35	98.400	99.480	94.908	370,873
2025-09-22	100.25	100.40	96.080	99.340	94.774	530,102
2025-09-19	100.50	100.85	99.900	100.20	95.595	823,283
2025-09-18	100.90	101.25	99.100	99.760	95.175	410,928
2025-09-17	101.05	101.10	99.640	100.40	95.786	471,224
2025-09-16	102.15	102.15	100.45	100.85	96.215	477,913
2025-09-15	102.40	102.75	101.85	102.30	97.598	281,722
2025-09-12	101.80	102.00	101.15	101.85	97.169	304,015
2025-09-11	101.80	101.90	100.80	101.50	96.835	345,289
2025-09-10	102.00	102.40	101.40	101.40	96.740	373,271
2025-09-09	101.10	101.85	100.50	101.85	97.169	280,494
2025-09-08	99.920	101.10	99.660	100.80	96.167	270,754
2025-09-05	100.40	101.00	99.240	99.500	94.927	303,296
2025-09-04	99.380	100.05	99.000	99.660	95.080	435,471
2025-09-03	99.900	100.00	98.680	99.300	94.736	176,223
2025-09-02	101.00	101.05	98.440	99.580	95.003	339,670
2025-09-01	101.20	101.40	100.20	100.80	96.167	202,588
2025-08-29	101.15	101.55	100.50	100.75	96.120	463,208
2025-08-28	102.30	102.50	101.05	101.60	96.931	371,319
2025-08-27	103.40	103.80	101.50	101.90	97.217	384,746
2025-08-26	103.85	103.90	102.55	103.10	98.362	660,501
2025-08-25	104.90	105.45	104.25	104.70	99.888	255,503
2025-08-22	104.50	104.90	104.05	104.90	100.08	371,622
2025-08-21	103.60	104.50	102.95	104.50	99.697	411,831
2025-08-20	103.45	104.00	103.15	103.40	98.648	206,489
2025-08-19	103.00	104.15	103.00	103.65	98.886	249,467
2025-08-18	103.05	103.15	101.70	103.00	98.266	277,314

← NewerPage 5 of 22 · 1,281 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.