KBC Groep NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 110.30 | 111.65 | 107.40 | 108.65 | 104.66 | 541,085 |
| 2025-11-12 | 108.50 | 110.20 | 108.50 | 109.80 | 105.76 | 457,346 |
| 2025-11-11 | 107.60 | 108.75 | 107.50 | 108.75 | 104.75 | 422,872 |
| 2025-11-10 | 105.50 | 107.70 | 105.45 | 107.20 | 103.26 | 405,600 |
| 2025-11-07 | 104.70 | 105.25 | 103.85 | 104.30 | 100.47 | 235,478 |
| 2025-11-06 | 104.65 | 105.35 | 104.10 | 104.50 | 100.66 | 366,991 |
| 2025-11-05 | 103.10 | 104.90 | 102.80 | 104.45 | 100.61 | 224,915 |
| 2025-11-04 | 104.40 | 105.05 | 103.05 | 104.65 | 99.840 | 328,281 |
| 2025-11-03 | 104.35 | 105.35 | 104.20 | 104.95 | 100.13 | 339,222 |
| 2025-10-31 | 102.75 | 104.60 | 102.70 | 104.25 | 99.459 | 533,554 |
| 2025-10-30 | 103.35 | 103.45 | 102.20 | 102.60 | 97.885 | 316,758 |
| 2025-10-29 | 102.60 | 103.55 | 102.45 | 103.15 | 98.409 | 231,943 |
| 2025-10-28 | 102.20 | 102.60 | 101.70 | 102.55 | 97.837 | 203,282 |
| 2025-10-27 | 101.40 | 102.60 | 100.95 | 102.25 | 97.551 | 268,692 |
| 2025-10-24 | 101.50 | 101.75 | 100.40 | 101.00 | 96.358 | 178,050 |
| 2025-10-23 | 101.20 | 101.60 | 100.70 | 101.10 | 96.454 | 191,930 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 4.1000 EUR |
| 2025-11-05 | 1.0000 EUR |
| 2025-05-06 | 3.1500 EUR |
| 2024-11-12 | 1.0000 EUR |
| 2024-05-27 | 0.7000 EUR |
| 2024-05-13 | 3.1500 EUR |
| 2023-11-13 | 1.0000 EUR |
| 2023-05-09 | 3.0000 EUR |
| 2022-11-14 | 1.0000 EUR |
| 2022-05-10 | 7.6000 EUR |
| 2021-11-15 | 3.0000 EUR |
| 2021-05-17 | 0.4400 EUR |
| 2020-05-12 | 2.5000 EUR |
| 2019-11-13 | 1.0000 EUR |
| 2019-05-07 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.