KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	87.900	88.520	83.780	86.260	82.296	552,361
2025-05-22	88.300	88.300	87.220	88.000	83.956	418,414
2025-05-21	88.560	88.860	87.580	88.520	84.452	465,754
2025-05-20	87.700	88.960	87.580	88.680	84.604	643,943
2025-05-19	85.960	87.480	85.440	87.480	83.460	642,770
2025-05-16	85.520	85.720	83.800	85.060	81.151	758,141
2025-05-15	86.500	87.760	85.320	85.680	81.742	813,404
2025-05-14	84.320	85.460	83.960	85.080	81.170	545,847
2025-05-13	82.500	84.280	82.480	84.280	80.407	401,296
2025-05-12	83.000	83.880	82.360	82.920	79.109	421,248
2025-05-09	82.140	82.180	81.360	82.040	78.270	385,229
2025-05-08	80.640	81.740	80.500	81.700	77.945	353,471
2025-05-07	80.000	80.780	79.760	80.320	76.629	481,502
2025-05-06	79.620	80.480	78.780	80.020	76.342	522,617
2025-05-05	82.500	82.720	81.620	82.580	75.780	287,347
2025-05-02	82.520	83.320	81.920	82.560	75.761	587,380
2025-04-30	84.580	84.680	80.240	81.060	74.385	1,080,211
2025-04-29	83.140	83.980	83.060	83.900	76.991	405,418
2025-04-28	82.300	83.120	82.300	82.720	75.908	291,652
2025-04-25	81.500	82.220	81.420	82.220	75.449	316,634
2025-04-24	81.080	81.980	80.760	81.180	74.495	368,095
2025-04-23	80.920	82.140	80.500	81.680	74.954	616,515
2025-04-22	78.820	80.560	78.600	79.720	73.155	400,642
2025-04-17	80.060	80.260	78.480	79.020	72.513	379,492
2025-04-16	79.740	80.240	79.020	80.060	73.467	376,692
2025-04-15	78.960	80.420	78.800	80.420	73.797	440,415
2025-04-14	78.320	78.800	77.880	78.600	72.127	529,380
2025-04-11	76.180	77.180	75.120	76.380	70.090	371,416
2025-04-10	83.960	83.960	75.780	75.780	69.539	901,471
2025-04-09	72.000	74.300	72.000	73.020	67.007	810,601
2025-04-08	73.680	76.440	73.120	74.780	68.622	1,006,538
2025-04-07	68.140	74.660	67.240	71.960	66.034	1,470,053
2025-04-04	78.760	78.940	72.040	73.440	67.392	1,916,553
2025-04-03	81.760	83.160	80.820	80.820	74.164	806,281
2025-04-02	83.900	84.620	83.600	84.620	77.652	591,811
2025-04-01	84.500	85.080	84.080	84.360	77.413	774,160
2025-03-31	84.340	84.560	83.180	84.000	77.083	706,307
2025-03-28	86.980	87.120	84.920	85.000	78.000	710,413
2025-03-27	86.860	88.440	86.360	87.860	80.625	469,662
2025-03-26	88.700	88.760	87.580	87.900	80.661	571,070
2025-03-25	87.620	88.780	87.620	88.540	81.249	554,958
2025-03-24	87.360	88.140	87.200	87.640	80.423	520,963
2025-03-21	86.180	87.440	85.740	86.820	79.670	1,142,607
2025-03-20	87.520	87.700	85.620	86.400	79.285	459,756
2025-03-19	86.400	87.740	86.100	87.740	80.515	802,916
2025-03-18	85.300	86.860	85.120	86.740	79.597	680,034
2025-03-17	84.500	85.520	84.180	85.000	78.000	417,510
2025-03-14	83.760	85.460	83.260	84.260	77.321	1,006,818
2025-03-13	84.340	85.020	83.680	83.780	76.881	550,596
2025-03-12	84.320	85.640	84.160	84.720	77.743	478,874
2025-03-11	85.000	85.140	82.580	83.480	76.605	789,474
2025-03-10	86.880	87.300	84.840	85.140	78.129	573,685
2025-03-07	86.260	87.260	85.860	87.000	79.836	748,177
2025-03-06	85.420	87.100	84.960	86.860	79.707	764,482
2025-03-05	83.900	85.060	83.280	84.600	77.633	743,024
2025-03-04	82.400	82.640	81.000	81.580	74.862	522,146
2025-03-03	83.520	83.900	82.460	83.220	76.367	512,019
2025-02-28	83.360	83.820	82.780	83.580	76.697	834,207
2025-02-27	83.200	84.120	82.940	83.840	76.936	587,025
2025-02-26	82.180	84.180	81.900	84.080	77.156	671,769

← NewerPage 7 of 22 · 1,284 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.