KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	101.91	102.50	101.00	101.67	98.386	83,174
2025-08-11	100.10	101.15	100.10	100.94	97.675	446,620
2025-08-08	98.360	99.680	98.360	98.930	95.734	578
2025-08-07	97.925	98.900	96.100	98.315	95.139	31,563
2025-08-06	93.080	93.380	92.600	93.210	90.199	898
2025-08-05	92.590	93.740	92.420	92.510	89.522	682,267
2025-08-04	90.780	92.460	90.760	92.120	89.144	60,544
2025-08-01	91.050	91.920	89.560	90.460	87.538	83,928
2025-07-31	92.080	93.320	91.760	92.000	89.028	3,948
2025-07-30	91.200	92.300	91.200	92.220	89.241	498,039
2025-07-29	90.250	92.000	90.250	91.630	88.670	83,042
2025-07-28	91.300	91.780	90.000	90.070	87.161	78,018
2025-07-25	90.680	90.940	88.920	90.660	87.732	836
2025-07-24	90.990	92.060	90.320	91.030	88.090	131,598
2025-07-23	89.020	89.540	88.740	89.160	86.280	24,489
2025-07-22	88.490	88.900	87.620	88.000	85.158	2,100
2025-07-21	89.160	89.160	87.420	88.940	86.067	319,583
2025-07-18	88.820	89.240	87.880	88.920	86.048	114,138
2025-07-17	87.610	88.360	87.500	88.000	85.158	7,087
2025-07-16	87.650	88.500	86.900	88.120	85.274	378,398
2025-07-15	88.490	90.320	88.200	88.200	85.351	79,979
2025-07-14	89.510	90.210	89.100	90.210	87.296	643
2025-07-11	90.970	91.260	89.960	90.420	87.499	20,265
2025-07-10	91.750	92.400	91.200	91.690	88.728	67,540
2025-07-09	89.000	91.120	89.000	90.870	87.935	99,643
2025-07-08	88.900	89.000	88.160	88.510	85.651	109,752
2025-07-07	87.520	88.960	87.520	88.730	85.864	329,729
2025-07-04	88.000	88.200	87.560	87.630	84.799	73,190
2025-07-03	87.420	88.080	87.080	87.950	85.109	5,837
2025-07-02	87.020	88.020	87.020	87.790	84.954	569,464
2025-07-01	87.540	87.800	86.160	86.780	83.977	6,701
2025-06-30	87.360	88.600	86.820	87.580	84.751	8,627
2025-06-27	85.800	87.360	85.800	87.240	84.422	538,620
2025-06-26	85.390	86.220	84.680	85.640	82.874	601
2025-06-25	86.380	86.380	85.130	85.490	82.729	991
2025-06-24	85.860	86.700	85.860	86.270	83.483	483
2025-06-23	85.000	85.220	84.180	84.550	81.819	2,813
2025-06-20	84.440	85.780	84.440	85.250	82.496	428,813
2025-06-19	84.340	84.640	84.080	84.140	81.422	23,365
2025-06-18	85.000	85.980	83.840	84.880	82.138	376,936
2025-06-17	85.420	85.420	84.480	85.120	82.371	147,821
2025-06-16	85.350	85.720	84.340	85.510	82.748	210,191
2025-06-13	84.740	84.740	83.780	84.080	81.364	10,910
2025-06-12	84.730	85.340	84.170	84.920	82.177	101,798
2025-06-11	85.840	86.520	85.840	86.010	83.232	214,923
2025-06-10	87.440	87.440	85.840	86.190	83.406	1,849
2025-06-09	87.300	87.680	86.980	87.520	84.693	6,501
2025-06-06	86.250	87.280	86.020	87.130	84.316	4,799
2025-06-05	86.290	86.480	85.480	86.030	83.251	281,848
2025-06-04	87.500	87.960	86.420	86.700	83.900	265,746
2025-06-03	88.000	88.000	86.480	87.400	84.577	763,748
2025-06-02	86.600	87.650	86.360	87.650	84.819	29,491
2025-05-30	87.500	87.760	86.000	87.070	84.258	688,492
2025-05-29	87.360	87.480	86.780	87.220	84.403	641,372
2025-05-28	86.910	87.280	86.580	86.830	84.025	544,286
2025-05-27	86.810	87.304	86.560	87.170	84.354	10,219
2025-05-23	87.200	88.540	83.860	86.090	83.309	905,514
2025-05-22	88.260	88.340	87.240	87.790	84.954	570,037
2025-05-21	88.320	88.780	87.620	88.380	85.525	733,584
2025-05-20	87.620	88.940	87.620	88.630	85.767	22,966

← NewerPage 6 of 22 · 1,262 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.