KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	82.740	83.300	81.240	81.350	76.547	15,597
2025-02-18	82.090	82.800	81.980	82.740	77.855	76,380
2025-02-17	82.000	82.800	82.000	82.090	77.243	301,974
2025-02-14	82.190	82.500	81.520	82.190	77.337	164,527
2025-02-13	80.100	82.180	79.920	81.960	77.121	255,713
2025-02-12	77.300	78.860	77.300	78.760	74.110	256,919
2025-02-11	76.410	77.260	75.940	76.960	72.416	331,862
2025-02-10	76.200	76.780	75.990	76.100	71.607	10,710
2025-02-07	75.740	76.720	75.740	76.360	71.851	453,690
2025-02-06	73.200	75.960	73.200	75.890	71.409	265,257
2025-02-05	73.577	73.577	72.580	73.040	68.727	28,199
2025-02-04	72.620	73.640	72.620	73.060	68.746	533,893
2025-02-03	73.350	73.780	72.780	73.270	68.944	119,240
2025-01-31	74.660	75.020	74.340	74.420	70.026	11,676
2025-01-30	75.300	75.536	74.680	74.890	70.468	387,357
2025-01-29	75.580	75.670	75.060	75.130	70.694	60,056
2025-01-28	74.990	75.460	73.420	74.910	70.487	31,160
2025-01-27	74.020	75.120	74.020	74.850	70.431	552,480
2025-01-24	74.680	75.460	74.560	75.070	70.638	142,000
2025-01-23	72.720	74.380	72.720	74.290	69.904	17,042
2025-01-22	74.150	75.060	72.800	72.840	68.539	64,203
2025-01-21	74.010	75.300	73.640	74.870	70.449	24,935
2025-01-20	73.020	74.020	73.020	73.980	69.612	54,319
2025-01-17	72.880	73.680	72.880	73.140	68.822	180,629
2025-01-16	73.390	74.280	73.140	73.210	68.887	84,332
2025-01-15	73.430	74.060	72.780	73.940	69.574	277,031
2025-01-14	73.180	73.520	72.700	73.100	68.784	40,668
2025-01-13	73.000	73.200	71.300	72.380	68.106	91,549
2025-01-10	74.660	74.840	73.180	73.330	69.000	292,867
2025-01-09	75.160	75.160	74.640	74.830	70.412	16,843
2025-01-08	75.220	75.720	74.280	75.030	70.600	39,062
2025-01-07	75.240	75.800	75.240	75.540	71.080	17,001
2025-01-06	74.890	75.680	74.780	75.650	71.183	722,042
2025-01-03	74.360	74.700	74.360	74.400	70.007	115,640
2025-01-02	74.500	74.880	73.460	74.520	70.120	12,835
2024-12-31	74.270	74.620	74.270	74.270	69.885	1,271
2024-12-30	74.000	74.460	74.000	74.310	69.923	540,385
2024-12-27	73.400	74.220	73.400	74.050	69.678	1,627,359
2024-12-24	73.160	73.900	73.160	73.350	69.019	3,570
2024-12-23	72.940	73.320	72.900	73.210	68.887	13,201
2024-12-20	73.270	73.322	72.580	73.210	68.887	109,090
2024-12-19	72.540	73.740	72.540	73.600	69.254	23,188
2024-12-18	72.580	73.680	72.580	73.570	69.226	213,357
2024-12-17	72.380	73.240	71.260	72.840	68.539	50,575
2024-12-16	72.500	73.460	72.500	72.730	68.436	65,455
2024-12-13	71.800	74.020	71.800	73.140	68.822	21,597
2024-12-12	70.780	71.340	70.780	71.110	66.911	21,063
2024-12-11	71.030	71.580	70.840	71.010	66.817	46,858
2024-12-10	70.890	71.460	70.680	71.220	67.015	168,238
2024-12-09	70.400	71.260	70.400	71.150	66.949	160,164
2024-12-06	69.900	70.480	69.820	69.980	65.848	76,078
2024-12-05	69.080	69.940	69.080	69.660	65.547	222,674
2024-12-04	69.840	70.100	69.140	69.330	65.237	287,903
2024-12-03	69.230	70.600	69.220	69.720	65.604	28,287
2024-12-02	68.160	69.240	67.980	68.880	64.813	31,743
2024-11-29	68.000	68.360	67.780	68.040	64.023	14,669
2024-11-28	67.690	68.450	67.640	68.450	64.409	11,811
2024-11-27	67.680	67.680	67.180	67.540	63.552	24,648
2024-11-26	67.760	68.740	67.760	67.810	63.806	22,749
2024-11-25	68.630	69.100	68.300	68.820	64.757	198,594

← NewerPage 8 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.