KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	118.20	122.25	117.85	122.00	118.85	151,854
2026-01-30	117.85	119.75	117.85	118.65	115.59	115,355
2026-01-29	119.03	119.50	116.70	117.13	114.10	517,079
2026-01-28	119.08	119.50	117.60	118.40	115.34	412,444
2026-01-27	118.00	119.00	116.65	118.65	115.59	48,014
2026-01-26	115.25	116.70	115.25	116.30	113.30	72,359
2026-01-23	115.63	117.80	115.18	115.23	112.25	226,081
2026-01-22	117.10	117.10	115.70	116.95	113.93	156,129
2026-01-21	115.70	115.70	113.45	115.18	112.20	42,706
2026-01-20	115.68	116.65	114.60	115.83	112.84	468,752
2026-01-19	115.75	117.75	115.75	116.55	113.54	40,495
2026-01-16	118.60	118.65	117.20	117.48	114.44	106,517
2026-01-15	117.03	118.20	116.55	117.88	114.83	6,354
2026-01-14	115.68	116.95	115.15	116.30	113.30	99,024
2026-01-13	115.18	116.20	114.65	114.65	111.69	3,213
2026-01-12	114.45	114.85	112.75	114.35	111.40	23,444
2026-01-09	115.38	115.45	114.05	114.75	111.79	1,869
2026-01-08	113.30	115.05	113.30	114.70	111.74	272,695
2026-01-07	114.25	114.30	112.40	113.53	110.60	83,252
2026-01-06	115.03	115.25	112.85	113.63	110.69	735
2026-01-05	114.48	114.48	112.60	114.05	111.11	301,902
2026-01-02	111.25	113.90	111.25	113.68	110.74	399
2025-12-31	111.30	112.00	111.30	111.63	108.74	30,568
2025-12-30	111.25	112.35	111.25	112.05	109.16	79
2025-12-29	111.00	111.70	111.00	111.23	108.36	655
2025-12-24	111.20	111.80	111.20	111.28	108.40	424
2025-12-23	110.65	111.85	110.15	111.68	108.79	498
2025-12-22	111.73	112.40	111.60	111.93	109.04	26,000
2025-12-19	111.28	112.60	111.15	112.40	109.50	151,772
2025-12-18	111.10	112.05	111.10	111.68	108.79	125,095
2025-12-17	110.85	112.20	110.85	112.00	109.11	245,470
2025-12-16	110.50	112.80	110.05	110.85	107.99	633,180
2025-12-15	108.65	110.55	108.65	110.30	107.45	14,843
2025-12-12	109.03	110.45	108.39	108.80	105.99	71,053
2025-12-11	108.00	109.20	107.60	109.13	106.31	306,909
2025-12-10	108.00	108.60	107.88	108.15	105.36	156,435
2025-12-09	107.35	108.70	107.35	108.55	105.75	27,041
2025-12-08	106.15	107.50	106.15	106.90	104.14	7,545
2025-12-05	106.70	107.10	106.30	106.35	103.61	660
2025-12-04	104.45	106.45	104.45	106.30	103.56	49,458
2025-12-03	103.93	105.40	103.80	103.83	101.15	9,112
2025-12-02	104.55	105.65	104.20	104.55	101.85	1,338
2025-12-01	105.03	106.45	104.00	106.15	103.41	4,299
2025-11-28	106.65	107.00	105.95	106.35	103.61	18,120
2025-11-27	106.30	107.20	106.30	106.95	104.19	4,877
2025-11-26	105.88	106.55	105.00	106.35	103.61	1,042
2025-11-25	105.03	105.60	104.65	104.95	102.24	617
2025-11-24	104.80	105.85	104.15	105.38	102.66	34,450
2025-11-21	103.68	105.80	103.15	105.13	102.41	885
2025-11-20	104.80	106.20	104.80	105.28	102.56	260,079
2025-11-19	103.83	104.65	102.95	104.10	101.41	25,172
2025-11-18	103.78	104.70	103.30	104.00	101.32	505,324
2025-11-17	106.00	106.80	105.40	106.00	103.26	4,862
2025-11-14	108.20	108.20	104.95	106.50	103.75	7,488
2025-11-13	110.00	111.30	107.50	108.65	105.85	4,724
2025-11-12	108.60	110.10	108.50	109.83	106.99	6,851
2025-11-11	107.55	108.75	107.55	108.40	105.60	61,994
2025-11-10	105.78	107.70	105.35	107.23	104.46	12,194
2025-11-07	104.20	105.10	103.80	103.93	101.24	4,017
2025-11-06	104.15	105.35	104.15	104.20	101.51	9,869

← NewerPage 4 of 22 · 1,265 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.