KBC Groep NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	121.10	121.23	121.10	121.23	121.23	3,011
2026-10-15	120.65	121.60	119.55	120.65	120.65	63,976
2026-10-14	121.48	121.65	120.65	121.55	121.55	20,451
2026-10-13	123.03	123.30	120.80	121.30	121.30	81,002
2026-10-12	122.30	123.05	121.60	121.85	121.85	39,711
2026-10-09	122.00	122.30	120.70	122.00	122.00	210,246
2026-10-08	121.40	121.40	119.55	121.23	121.23	118,444
2026-10-07	124.70	125.85	121.75	123.48	123.48	12,415
2026-10-06	124.95	126.40	124.85	126.05	126.05	34,101
2026-10-05	124.05	124.95	123.50	123.90	123.90	12,535
2026-10-02	126.65	127.75	122.83	123.93	123.93	79,571
2026-10-01	129.80	129.80	125.86	126.30	126.30	9,547
2026-09-30	131.93	132.50	130.60	130.70	130.70	99,691
2026-09-29	131.23	133.20	130.95	131.30	131.30	5,134
2026-09-28	132.95	133.15	131.10	131.79	131.79	3,610
2026-09-25	132.00	132.95	131.35	132.10	132.10	94,991
2026-09-24	130.50	131.85	130.50	130.75	130.75	251,090
2026-09-23	134.10	134.20	132.10	132.10	132.10	267,521
2026-09-22	133.18	134.90	132.60	133.10	133.10	44,392
2026-09-21	132.00	134.10	131.65	133.53	133.53	46,793
2026-09-18	133.30	133.30	130.70	131.03	131.03	241,053
2026-09-17	133.48	134.00	132.25	133.58	133.58	13,025
2026-09-16	133.03	134.25	131.70	132.15	132.15	172,711
2026-09-15	129.43	131.95	128.90	131.00	131.00	651,479
2026-09-14	130.40	132.20	130.00	130.50	130.50	4,582
2026-09-11	130.55	132.35	130.55	131.78	131.78	128,977
2026-09-10	131.28	131.40	129.10	130.10	130.10	8,251
2026-09-09	132.05	132.30	129.48	130.75	130.75	13,947
2026-09-08	132.90	134.05	132.20	132.91	132.91	80,909
2026-09-07	133.28	134.15	132.80	133.71	133.71	449,402
2026-09-04	133.88	133.95	132.85	133.48	133.48	79,898
2026-09-03	132.15	133.68	130.70	133.68	133.68	41,634
2026-09-02	130.50	132.65	130.40	130.85	130.85	111,821
2026-09-01	131.73	131.80	129.50	130.55	130.55	9,042
2026-08-28	132.30	133.10	132.25	132.50	132.50	5,406
2026-08-27	133.03	134.00	131.28	131.28	131.28	129,168
2026-08-26	132.80	134.05	132.80	133.90	133.90	93,547
2026-08-25	133.03	133.70	132.55	132.90	132.90	209,656
2026-08-24	130.90	132.85	130.55	132.55	132.55	1,476
2026-08-21	130.00	131.45	129.50	130.80	130.80	67,633
2026-08-20	128.20	129.80	128.20	129.23	129.23	33,735
2026-08-19	130.00	130.80	128.85	128.85	128.85	459,188
2026-08-18	130.00	131.55	130.00	130.00	130.00	14,245
2026-08-17	130.70	132.05	130.70	131.40	131.40	372
2026-08-14	130.50	131.10	129.40	131.03	131.03	3,958
2026-08-13	130.00	131.35	127.30	130.15	130.15	2,147
2026-08-12	127.45	129.66	127.45	129.28	129.28	481,746
2026-08-11	127.48	127.60	126.45	127.50	127.50	23,306
2026-08-10	127.03	127.90	126.45	127.05	127.05	7,298
2026-08-07	127.58	128.65	126.60	128.05	128.05	5,684
2026-08-06	125.30	130.55	125.30	127.13	127.13	61,738
2026-08-05	126.25	128.00	126.25	127.58	127.58	354,113
2026-08-04	127.55	127.55	126.35	126.50	126.50	33,936
2026-08-03	125.30	126.65	125.30	126.55	126.55	11,184
2026-07-31	122.40	125.35	122.40	124.65	124.65	67,502
2026-07-30	122.30	123.45	119.50	122.90	122.90	248,578
2026-07-29	121.88	123.55	121.00	121.03	121.03	46,324
2026-07-28	123.65	123.65	121.70	122.55	122.55	29,983
2026-07-27	123.23	124.10	123.00	123.00	123.00	47,196
2026-07-24	120.05	123.43	120.05	122.75	122.75	11,126

Page 1 of 3 · 127 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.