KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	103.68	104.95	102.85	104.55	101.85	218,359
2025-11-04	104.30	104.95	103.10	104.95	101.56	365,184
2025-11-03	104.35	105.30	104.25	105.03	101.63	11,837
2025-10-31	102.60	104.55	102.60	104.15	100.79	180,235
2025-10-30	103.03	103.50	102.25	102.51	99.194	68,344
2025-10-29	102.50	103.60	102.50	103.18	99.842	3,050
2025-10-28	102.50	102.60	101.65	102.46	99.150	57,739
2025-10-27	101.48	102.60	100.85	102.36	99.054	21,297
2025-10-24	101.34	101.95	100.40	100.79	97.534	224,207
2025-10-23	100.75	101.70	100.75	101.03	97.762	383,100
2025-10-22	100.84	102.00	100.50	101.52	98.236	2,587
2025-10-21	100.49	101.35	100.25	100.98	97.718	2,670
2025-10-20	100.00	100.95	99.600	100.21	96.973	52,227
2025-10-17	99.430	103.95	98.100	99.185	95.981	18,800
2025-10-16	100.59	102.00	100.45	101.92	98.623	81,821
2025-10-15	100.99	102.35	100.95	101.05	97.781	349,779
2025-10-14	99.000	100.85	99.000	100.55	97.297	15,902
2025-10-13	99.620	100.20	99.020	99.875	96.649	625,599
2025-10-10	99.710	101.05	99.480	99.610	96.393	118,677
2025-10-09	100.00	101.00	100.00	100.17	96.930	90,971
2025-10-08	99.730	100.85	99.620	100.56	97.307	45,803
2025-10-07	101.44	101.65	99.400	99.620	96.402	10,366
2025-10-06	102.00	102.00	100.55	101.47	98.192	112,716
2025-10-03	102.01	102.85	101.35	101.82	98.526	12,348
2025-10-02	103.03	103.25	101.75	101.92	98.623	87,183
2025-10-01	101.48	103.25	100.95	103.03	99.697	34,014
2025-09-30	99.740	101.45	99.740	101.37	98.096	55,752
2025-09-29	100.75	100.90	100.15	100.21	96.973	27,052
2025-09-26	99.475	101.20	99.440	100.56	97.307	39,267
2025-09-25	98.460	99.080	98.060	98.650	95.464	8,916
2025-09-24	99.375	99.480	98.440	98.830	95.638	125,548
2025-09-23	99.375	100.35	98.560	100.07	96.833	306,517
2025-09-22	100.70	100.70	96.400	98.695	95.507	25,130
2025-09-19	100.20	100.75	99.520	100.66	97.404	242,049
2025-09-18	100.65	102.00	99.180	99.855	96.630	154,565
2025-09-17	101.30	101.30	99.720	100.07	96.833	228,142
2025-09-16	102.20	102.20	100.50	100.76	97.501	231,553
2025-09-15	102.40	102.80	101.85	102.36	99.054	26,844
2025-09-12	101.95	101.95	101.15	101.77	98.483	8,175
2025-09-11	101.85	101.85	100.85	101.52	98.236	62,098
2025-09-10	102.05	102.40	101.40	101.58	98.299	332,805
2025-09-09	101.14	101.75	100.40	101.72	98.430	763,364
2025-09-08	99.680	101.10	99.680	101.05	97.781	42,299
2025-09-05	100.35	101.00	99.220	99.485	96.272	8,523
2025-09-04	98.980	100.01	98.980	100.01	96.780	19,756
2025-09-03	100.00	100.10	98.840	99.320	96.112	225,083
2025-09-02	100.69	101.00	98.440	99.220	96.015	15,475
2025-09-01	100.30	101.40	100.30	100.66	97.404	173,242
2025-08-29	100.89	101.55	100.60	100.98	97.718	23,203
2025-08-28	102.15	102.40	101.05	101.47	98.192	89,378
2025-08-27	102.95	103.45	101.50	101.82	98.526	426,525
2025-08-26	104.00	104.00	102.55	103.53	100.18	170,864
2025-08-22	104.15	104.90	104.05	104.25	100.88	130,701
2025-08-21	103.28	104.50	103.00	104.30	100.93	333,507
2025-08-20	103.63	104.00	102.90	103.43	100.08	4,717
2025-08-19	102.80	104.20	102.80	103.88	100.52	48,133
2025-08-18	102.80	103.20	101.75	102.70	99.383	724,376
2025-08-15	102.95	103.75	102.95	103.33	99.988	293,927
2025-08-14	102.50	103.55	101.90	103.28	99.939	161,578
2025-08-13	101.60	102.70	101.60	102.55	99.238	16,054

← NewerPage 5 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.