KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	103.60	103.75	102.85	103.30	98.552	282,268
2025-08-14	102.80	103.55	102.55	103.45	98.696	302,021
2025-08-13	101.75	102.75	101.65	102.65	97.932	279,649
2025-08-12	102.00	102.60	101.05	101.45	96.787	387,090
2025-08-11	100.20	101.60	100.15	101.60	96.931	486,438
2025-08-08	98.820	99.760	98.400	99.300	94.736	485,079
2025-08-07	98.000	98.900	95.840	98.900	94.355	723,599
2025-08-06	93.180	93.440	92.480	93.040	88.764	437,227
2025-08-05	92.880	93.700	92.340	92.420	88.172	472,654
2025-08-04	90.960	92.580	90.580	92.220	87.982	382,971
2025-08-01	91.060	91.960	89.460	90.500	86.341	518,861
2025-07-31	92.500	93.300	91.760	91.760	87.543	434,575
2025-07-30	91.200	92.340	91.060	92.340	88.096	213,687
2025-07-29	90.280	92.060	90.280	91.400	87.199	285,138
2025-07-28	91.320	91.760	90.000	90.000	85.864	250,299
2025-07-25	90.660	91.040	90.020	90.580	86.417	218,389
2025-07-24	90.520	92.040	90.480	91.000	86.818	415,894
2025-07-23	89.100	89.620	88.680	89.500	85.387	433,394
2025-07-22	88.580	89.000	87.480	88.180	84.127	274,372
2025-07-21	88.920	89.140	87.420	89.000	84.910	328,693
2025-07-18	88.260	89.260	87.840	88.920	84.833	378,282
2025-07-17	87.540	88.340	87.500	87.740	83.708	227,029
2025-07-16	87.880	88.500	86.800	86.800	82.811	465,381
2025-07-15	90.100	90.320	88.160	88.340	84.280	386,301
2025-07-14	89.580	90.200	88.940	90.100	85.959	319,154
2025-07-11	91.100	91.360	89.960	90.580	86.417	364,499
2025-07-10	91.500	92.400	91.260	91.500	87.295	440,965
2025-07-09	89.000	91.140	89.000	91.120	86.932	490,831
2025-07-08	89.000	89.000	88.160	88.500	84.433	329,090
2025-07-07	87.520	89.000	87.520	88.660	84.585	336,356
2025-07-04	87.820	88.300	87.520	87.560	83.536	219,521
2025-07-03	87.860	88.140	87.060	88.080	84.032	298,249
2025-07-02	87.360	88.040	86.940	87.780	83.746	336,148
2025-07-01	87.620	87.700	86.180	86.740	82.754	305,518
2025-06-30	87.500	87.800	86.700	87.660	83.631	640,023
2025-06-27	86.080	87.400	85.880	87.360	83.345	471,535
2025-06-26	85.980	86.260	85.340	85.740	81.800	291,640
2025-06-25	86.380	86.460	85.020	85.780	81.838	305,157
2025-06-24	86.000	86.720	85.500	86.300	82.334	474,749
2025-06-23	85.000	85.320	83.660	84.360	80.483	314,312
2025-06-20	84.440	85.900	84.440	85.220	81.303	1,203,769
2025-06-19	84.440	84.680	84.040	84.080	80.216	357,963
2025-06-18	85.580	85.740	83.800	85.000	81.094	365,841
2025-06-17	84.840	85.420	84.460	85.220	81.303	535,943
2025-06-16	84.500	85.760	84.300	85.520	81.590	331,704
2025-06-13	83.800	84.740	83.580	84.180	80.311	313,490
2025-06-12	85.000	85.400	84.160	85.080	81.170	420,174
2025-06-11	85.880	86.600	85.660	85.840	81.895	328,048
2025-06-10	87.260	87.360	85.860	85.940	81.990	256,516
2025-06-09	87.300	87.660	86.980	87.460	83.440	199,689
2025-06-06	86.140	87.320	85.960	87.280	83.269	339,657
2025-06-05	86.260	86.540	85.400	86.280	82.315	300,880
2025-06-04	87.500	88.100	86.360	86.360	82.391	380,897
2025-06-03	88.000	88.000	86.220	87.360	83.345	367,392
2025-06-02	86.800	87.880	86.320	87.880	83.841	420,600
2025-05-30	87.440	87.760	86.760	86.960	82.963	1,080,590
2025-05-29	87.260	87.500	86.720	87.200	83.192	275,879
2025-05-28	87.060	87.300	86.480	86.660	82.677	374,188
2025-05-27	86.620	87.300	86.560	87.300	83.288	325,742
2025-05-26	87.160	87.420	86.400	86.560	82.582	331,710

← NewerPage 6 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.