KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	122.95	122.95	120.40	120.75	120.75	4,443
2026-07-22	122.50	123.30	121.25	122.65	122.65	8,898
2026-07-21	119.40	122.50	119.40	122.50	122.50	32,436
2026-07-20	120.25	120.25	118.50	119.50	119.50	449,735
2026-07-17	119.18	121.00	118.80	120.25	120.25	215,166
2026-07-16	121.63	122.25	120.58	121.28	121.28	351,489
2026-07-15	121.03	122.00	120.45	121.13	121.13	382
2026-07-14	118.85	121.95	117.50	121.15	121.15	202,727
2026-07-13	119.70	120.80	119.70	120.10	120.10	2,341
2026-07-10	120.85	120.85	119.50	120.30	120.30	54,531
2026-07-09	118.60	120.20	118.55	119.68	119.68	1,323
2026-07-08	118.90	120.95	116.90	118.00	118.00	24,769
2026-07-07	122.15	122.15	121.20	121.50	121.50	43,858
2026-07-06	121.55	121.55	120.50	121.50	121.50	436,058
2026-07-03	122.00	122.20	120.25	120.95	120.95	30,159
2026-07-02	120.50	121.70	119.10	121.58	121.58	4,198
2026-07-01	118.40	120.10	118.20	120.05	120.05	5,279
2026-06-30	118.15	119.85	114.90	119.30	119.30	63,986
2026-06-29	117.18	117.75	116.60	117.40	117.40	516,196
2026-06-26	116.65	118.15	116.65	117.68	117.68	509,981
2026-06-25	116.55	118.20	116.55	117.68	117.68	15,538
2026-06-24	118.80	118.80	116.80	116.90	116.90	7,901
2026-06-23	118.15	120.40	118.15	118.95	118.95	582,731
2026-06-22	120.00	121.55	119.05	121.55	121.55	26,525
2026-06-19	119.33	120.10	118.50	119.73	119.73	22,346
2026-06-18	119.03	119.65	118.40	119.23	119.23	5,361
2026-06-17	117.68	119.90	117.30	119.63	119.63	8,731
2026-06-16	117.03	117.80	115.90	117.31	117.31	315,498
2026-06-15	117.50	117.50	115.49	115.70	115.70	2,463
2026-06-12	113.33	115.35	112.20	114.80	114.80	119
2026-06-11	111.93	112.25	110.85	111.23	111.23	148,490
2026-06-10	111.60	111.60	109.95	110.90	110.90	503
2026-06-09	112.25	113.70	111.00	111.00	111.00	12,315
2026-06-08	111.73	114.35	111.10	112.70	112.70	90,690
2026-06-05	112.45	114.00	112.45	112.70	112.70	500,124
2026-06-04	112.00	113.85	111.15	112.20	112.20	31,070
2026-06-03	112.45	112.70	111.25	111.63	111.63	123,706
2026-06-02	114.25	114.70	112.84	113.20	113.20	113,989
2026-06-01	114.40	114.40	112.80	113.35	113.35	1,330
2026-05-29	114.70	115.10	111.45	114.90	114.90	8,083
2026-05-28	114.10	114.10	112.75	113.18	113.18	119,012
2026-05-27	114.15	114.75	113.55	114.20	114.20	77,521
2026-05-26	115.00	115.00	113.90	114.10	114.10	272,561
2026-05-22	111.78	112.65	110.80	112.60	112.60	2,289
2026-05-21	110.00	111.75	109.70	111.13	111.13	85,580
2026-05-20	109.08	111.30	108.20	110.80	110.80	118,212
2026-05-19	109.95	109.95	108.60	108.85	108.85	968,332
2026-05-18	109.60	109.60	107.15	108.80	108.80	5,345
2026-05-15	113.03	114.75	110.40	111.23	108.36	4,378
2026-05-14	114.15	114.15	110.90	113.68	110.74	159
2026-05-13	114.30	114.30	111.70	112.55	109.65	12,356
2026-05-12	113.75	113.75	110.65	112.00	109.11	21,950
2026-05-11	114.50	116.75	114.50	116.30	113.30	408,893
2026-05-08	114.15	115.40	112.15	114.60	111.64	5,795
2026-05-07	117.40	117.40	115.70	116.00	113.01	70,276
2026-05-06	115.13	117.20	113.10	116.20	113.20	105,974
2026-05-05	110.55	112.70	110.55	111.78	108.89	84,582
2026-05-01	112.90	112.90	112.90	112.90	109.99	0
2026-04-30	112.10	113.30	111.20	112.90	109.99	8,565
2026-04-29	114.15	114.15	113.00	113.33	110.40	8,704

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.8700 EUR
2025-11-05	0.7000 EUR
2025-05-06	2.2050 EUR
2024-11-12	0.7000 EUR
2024-05-27	0.4900 EUR
2024-05-13	2.2050 EUR
2023-11-13	0.7000 EUR
2023-05-09	2.1000 EUR
2022-11-14	0.7000 EUR
2022-05-10	2.1000 EUR
2021-11-15	0.7000 EUR
2021-05-17	0.3100 EUR
2019-11-13	0.7000 EUR
2019-05-07	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.