KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	80.720	82.200	80.720	81.340	74.642	619,005
2025-02-24	81.300	81.380	80.360	81.160	74.476	432,389
2025-02-21	81.200	81.800	81.000	81.300	74.605	502,023
2025-02-20	81.260	81.700	80.760	81.040	74.366	473,907
2025-02-19	82.740	83.320	81.200	81.340	74.642	465,163
2025-02-18	82.100	82.880	81.980	82.740	75.926	523,850
2025-02-17	82.100	82.880	82.000	82.000	75.247	331,758
2025-02-14	82.280	82.680	81.520	82.020	75.266	718,194
2025-02-13	80.440	82.220	79.920	82.180	75.412	1,226,021
2025-02-12	77.400	78.870	77.260	78.760	72.274	806,845
2025-02-11	76.240	77.260	75.900	77.260	70.898	433,990
2025-02-10	76.240	76.640	75.940	76.120	69.851	277,574
2025-02-07	75.980	76.800	75.620	76.240	69.962	537,842
2025-02-06	73.200	75.960	73.200	75.960	69.705	481,356
2025-02-05	72.940	73.680	72.540	73.000	66.988	407,010
2025-02-04	73.480	73.680	72.560	73.080	67.062	283,389
2025-02-03	73.180	73.580	72.760	73.400	67.355	494,387
2025-01-31	74.600	75.100	74.340	74.340	68.218	535,708
2025-01-30	75.300	75.500	74.680	74.680	68.530	519,246
2025-01-29	75.280	75.740	75.000	75.300	69.099	415,852
2025-01-28	74.860	75.500	74.680	75.140	68.952	415,743
2025-01-27	74.000	75.120	73.920	74.920	68.750	409,353
2025-01-24	74.580	75.500	74.500	74.820	68.659	534,567
2025-01-23	72.700	74.420	72.640	74.240	68.126	438,526
2025-01-22	75.020	75.020	72.800	72.800	66.805	563,645
2025-01-21	73.760	75.300	73.620	75.080	68.897	587,252
2025-01-20	73.120	74.040	72.960	73.740	67.667	409,718
2025-01-17	73.500	73.660	72.860	73.160	67.135	544,627
2025-01-16	74.140	74.140	73.100	73.340	67.300	486,999
2025-01-15	73.280	74.080	72.740	73.900	67.814	568,667
2025-01-14	73.000	73.600	72.640	72.960	66.952	433,519
2025-01-13	73.120	73.220	71.120	72.100	66.163	688,820
2025-01-10	74.660	74.860	73.160	73.180	67.154	672,609
2025-01-09	75.160	75.160	74.560	74.640	68.493	281,620
2025-01-08	75.500	75.740	74.220	75.160	68.971	462,264
2025-01-07	75.400	75.820	75.140	75.540	69.319	448,047
2025-01-06	74.880	75.700	74.820	75.640	69.411	350,934
2025-01-03	74.420	74.720	74.380	74.400	68.273	323,434
2025-01-02	74.600	74.880	73.340	74.460	68.328	313,389
2024-12-31	74.200	74.620	74.200	74.540	68.402	137,934
2024-12-30	74.060	74.460	73.920	74.380	68.255	207,539
2024-12-27	73.300	74.220	73.300	74.220	68.108	244,840
2024-12-24	73.220	73.920	73.140	73.420	67.374	64,642
2024-12-23	73.040	73.380	72.900	73.300	67.264	238,495
2024-12-20	73.060	73.320	72.460	73.320	67.282	1,289,636
2024-12-19	72.520	73.740	72.420	73.740	67.667	444,406
2024-12-18	72.800	73.720	72.640	73.620	67.557	486,829
2024-12-17	72.640	73.280	72.360	72.960	66.952	401,425
2024-12-16	72.900	73.540	72.440	72.900	66.897	463,627
2024-12-13	71.820	74.160	71.700	73.200	67.172	713,252
2024-12-12	70.940	71.360	70.720	71.240	65.373	382,040
2024-12-11	71.200	71.540	70.800	70.900	65.061	275,103
2024-12-10	70.880	71.460	70.640	71.240	65.373	333,946
2024-12-09	70.420	71.340	70.360	71.140	65.282	461,332
2024-12-06	69.900	70.480	69.760	70.020	64.254	318,027
2024-12-05	69.160	69.960	69.160	69.800	64.052	553,852
2024-12-04	69.680	70.180	69.100	69.300	63.593	339,846
2024-12-03	69.220	70.640	69.220	69.620	63.887	426,887
2024-12-02	68.340	69.300	67.940	68.920	63.244	404,624
2024-11-29	68.000	68.380	67.700	68.240	62.620	315,883

← NewerPage 8 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.