KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	114.15	114.15	113.00	113.33	110.40	8,704
2026-04-28	113.28	115.55	110.80	113.18	110.25	8,109
2026-04-27	113.48	113.70	112.35	112.50	109.60	43,776
2026-04-24	111.63	114.25	111.00	112.75	109.84	87,062
2026-04-23	113.35	114.90	113.35	114.80	111.84	4,098
2026-04-22	117.03	118.95	115.40	115.58	112.59	746
2026-04-21	117.35	119.50	117.35	117.78	114.74	5,728
2026-04-20	118.65	119.30	118.05	118.35	115.30	992
2026-04-17	116.50	119.90	116.50	119.68	116.59	436,517
2026-04-16	118.00	120.40	115.85	117.23	114.20	29,921
2026-04-15	118.00	118.05	116.65	117.83	114.78	38,947
2026-04-14	116.85	119.00	114.45	117.63	114.59	12,422
2026-04-13	114.00	116.15	113.55	115.78	112.79	8,380
2026-04-10	114.30	116.40	111.50	114.90	111.94	2,554
2026-04-09	113.78	116.45	111.95	113.08	110.16	15,946
2026-04-08	114.25	115.55	112.65	113.58	110.64	398,286
2026-04-07	108.10	110.35	108.10	108.55	105.75	11,917
2026-04-02	106.50	109.35	106.50	108.55	105.75	3,980
2026-04-01	108.50	109.43	105.55	109.43	106.60	105,444
2026-03-31	102.75	105.95	101.75	104.35	101.66	8,733
2026-03-30	102.90	103.45	102.55	103.43	100.76	154,211
2026-03-27	103.13	104.40	102.30	103.88	101.19	184,684
2026-03-26	104.50	107.20	103.05	103.63	100.95	582,021
2026-03-25	104.85	107.20	103.05	105.13	102.41	94,972
2026-03-24	104.35	104.35	102.05	103.23	100.56	76,129
2026-03-23	100.40	105.95	99.760	104.40	101.71	131,718
2026-03-20	108.15	108.90	102.95	103.38	100.71	7,422
2026-03-19	106.95	109.00	104.45	105.63	102.90	579,570
2026-03-18	108.00	109.00	105.50	108.30	105.51	227,195
2026-03-17	105.03	108.05	103.95	107.43	104.65	57,527
2026-03-16	106.20	107.20	105.15	106.15	103.41	37,519
2026-03-13	106.65	108.25	104.65	106.15	103.41	93,031
2026-03-12	110.10	112.35	107.45	108.40	105.60	172,420
2026-03-11	110.80	110.95	109.50	110.40	107.55	3,128
2026-03-10	110.75	111.80	109.90	110.90	108.04	134,981
2026-03-09	107.08	108.45	105.60	108.40	105.60	8,104
2026-03-06	110.25	110.85	108.05	109.18	106.36	15,515
2026-03-05	111.03	113.40	108.85	110.70	107.84	75,651
2026-03-04	109.38	112.05	108.75	111.18	108.31	224,730
2026-03-03	111.13	111.95	108.05	108.85	106.04	4,250,035
2026-03-02	110.00	113.65	109.80	113.53	110.60	16,983
2026-02-27	115.13	115.75	113.40	113.93	110.99	11,038
2026-02-26	115.08	115.45	113.60	115.43	112.45	5,048
2026-02-25	115.00	115.00	113.15	114.65	111.69	15,700
2026-02-24	117.03	117.50	112.75	114.05	111.11	811,353
2026-02-23	118.55	119.45	117.20	117.58	114.54	149,080
2026-02-20	116.30	117.00	116.05	116.65	113.64	320,345
2026-02-19	117.28	119.60	115.55	116.00	113.01	137,163
2026-02-18	117.03	119.15	114.60	117.63	114.59	123,424
2026-02-17	114.75	116.10	112.35	116.00	113.01	5,119
2026-02-16	114.75	115.30	111.85	114.85	111.89	19,136
2026-02-13	116.00	117.80	113.65	113.83	110.89	185,546
2026-02-12	123.68	125.00	115.75	115.83	112.84	14,340
2026-02-11	121.08	122.25	118.35	120.75	117.63	213,228
2026-02-10	122.60	122.60	121.00	121.03	117.90	115,757
2026-02-09	120.25	122.35	120.25	122.30	119.14	48,636
2026-02-06	118.75	120.95	118.75	120.50	117.39	86,491
2026-02-05	121.08	121.80	118.45	118.90	115.83	136,038
2026-02-04	122.65	123.25	121.50	121.63	118.49	50,594
2026-02-03	123.08	123.55	121.45	122.15	119.00	60,477

← NewerPage 3 of 22 · 1,263 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.