KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	85.900	87.480	85.420	87.200	84.383	531,698
2025-05-16	85.660	85.760	83.960	84.630	81.896	2,652,067
2025-05-15	85.980	87.740	85.760	85.900	83.125	937,079
2025-05-14	84.040	85.300	84.040	85.290	82.535	35,008
2025-05-13	82.500	84.280	82.500	84.100	81.384	1,069,044
2025-05-12	82.910	83.560	82.440	82.660	79.990	2,798,028
2025-05-09	81.900	82.160	81.520	81.820	79.177	614
2025-05-08	80.690	81.680	80.480	81.680	79.042	3,005,397
2025-05-07	79.930	80.680	79.900	80.000	77.416	5,836
2025-05-06	80.000	80.400	78.860	79.790	77.213	25,302
2025-05-02	82.310	82.880	81.900	82.660	77.779	7,141,755
2025-05-01	80.860	80.860	80.860	80.860	76.086	0
2025-04-30	84.450	84.640	80.380	80.860	76.086	171,853
2025-04-29	83.260	83.910	82.920	83.910	78.956	1,403
2025-04-28	82.190	83.100	81.760	82.580	77.704	2,200,037
2025-04-25	81.450	82.120	81.340	82.090	77.243	905
2025-04-24	80.880	81.680	80.860	81.210	76.415	1,500,517
2025-04-23	80.610	81.640	80.580	81.290	76.490	160,113
2025-04-22	78.780	80.500	78.780	79.340	74.656	96,872
2025-04-17	79.200	80.200	78.700	79.130	74.458	39,720
2025-04-16	79.690	80.040	79.500	79.850	75.135	3,861
2025-04-15	78.930	80.200	78.700	80.100	75.371	598
2025-04-14	78.190	78.680	77.900	78.420	73.790	213
2025-04-11	75.610	76.960	75.420	76.380	71.870	120
2025-04-10	83.300	83.940	76.200	76.380	71.870	97,560
2025-04-09	73.160	74.220	72.020	73.290	68.963	660
2025-04-08	73.680	76.180	73.460	75.070	70.638	201
2025-04-07	68.000	75.000	67.420	71.890	67.645	173,684
2025-04-04	78.760	79.200	72.100	73.940	69.574	665,532
2025-04-03	81.780	83.160	80.820	81.250	76.453	132,353
2025-04-02	83.890	84.620	83.680	84.360	79.379	138,198
2025-04-01	84.490	85.020	84.120	84.320	79.341	111,609
2025-03-31	84.430	84.510	83.220	84.360	79.379	19,246
2025-03-28	86.620	87.020	84.920	85.290	80.254	35,101
2025-03-27	86.680	88.340	86.680	87.930	82.738	126,689
2025-03-26	88.610	88.740	87.640	88.040	82.842	441,829
2025-03-25	87.620	88.760	87.620	88.380	83.162	492,314
2025-03-24	87.380	88.080	87.340	87.630	82.456	118,524
2025-03-21	85.840	87.340	85.740	87.050	81.910	26,395
2025-03-20	86.810	87.660	85.780	86.370	81.270	2,683,800
2025-03-19	86.480	87.740	86.280	87.400	82.240	498,592
2025-03-18	85.180	86.820	85.180	86.440	81.336	375,987
2025-03-17	85.000	85.440	84.260	85.250	80.217	307,071
2025-03-14	84.000	85.120	83.420	84.650	79.652	608,102
2025-03-13	84.360	84.980	83.780	83.890	78.937	103,914
2025-03-12	84.300	85.400	84.180	84.650	79.652	1,320,466
2025-03-11	85.000	85.120	82.580	83.870	78.918	72,666
2025-03-10	86.850	87.120	84.900	85.120	80.094	886,817
2025-03-07	86.090	87.260	85.960	87.050	81.910	327,116
2025-03-06	85.370	87.080	85.300	86.930	81.797	23,658
2025-03-05	83.810	85.000	83.300	84.670	79.671	17,165
2025-03-04	82.400	82.820	81.020	81.430	76.622	75,337
2025-03-03	82.870	83.880	82.720	83.300	78.382	349,578
2025-02-28	83.360	84.180	82.910	83.560	78.626	957,670
2025-02-27	83.240	84.080	83.080	83.730	78.786	1,025,055
2025-02-26	81.940	84.180	81.940	84.000	79.040	47,845
2025-02-25	80.900	82.160	80.700	81.350	76.547	266,414
2025-02-24	81.290	81.480	80.365	81.020	76.236	1,539,111
2025-02-21	81.210	81.760	81.000	81.230	76.434	100,674
2025-02-20	81.490	81.720	80.900	80.940	76.161	26,339

← NewerPage 7 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.