Kbc Groupe SA (0EYG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Kbc Groupe SA

Date Open High Low Close* Volume
09/05/2017 68.75p 68.80p 67.83p 67.86p 106994
08/05/2017 71.00p 71.00p 68.97p 69.97p 152316
05/05/2017 68.15p 70.22p 68.10p 70.18p 480333
04/05/2017 68.14p 68.94p 67.65p 68.33p 609125
03/05/2017 67.31p 68.22p 67.31p 68.09p 1065037
02/05/2017 66.14p 67.50p 66.14p 67.29p 845400
28/04/2017 65.96p 66.59p 65.46p 66.39p 541653
27/04/2017 66.24p 66.61p 65.85p 66.17p 989073
26/04/2017 65.60p 66.23p 65.48p 66.21p 89779
25/04/2017 65.00p 66.09p 65.00p 65.99p 76671
24/04/2017 63.00p 65.28p 63.00p 65.14p 285345
21/04/2017 61.00p 62.90p 59.96p 62.29p 128124
20/04/2017 59.72p 60.65p 59.72p 60.57p 343314
19/04/2017 59.00p 60.39p 58.81p 60.15p 912169
18/04/2017 60.07p 60.50p 59.35p 59.65p 475902
13/04/2017 61.40p 61.40p 59.74p 60.01p 35598
12/04/2017 61.51p 62.39p 61.34p 61.36p 570251
11/04/2017 61.31p 61.92p 61.31p 61.70p 48523
10/04/2017 62.49p 62.57p 62.12p 62.20p 109494
07/04/2017 62.00p 62.52p 61.78p 62.28p 92007
06/04/2017 61.69p 62.34p 61.12p 62.21p 94157
05/04/2017 62.00p 62.57p 61.71p 61.92p 55424
04/04/2017 61.40p 62.06p 61.11p 61.48p 146336
03/04/2017 61.51p 62.20p 61.35p 61.55p 86153
31/03/2017 61.66p 62.25p 61.25p 62.07p 309977
30/03/2017 62.22p 62.58p 61.45p 61.94p 509030
29/03/2017 63.51p 63.51p 61.62p 62.40p 126135
28/03/2017 62.76p 63.13p 62.20p 63.11p 113578
27/03/2017 62.10p 62.61p 61.90p 62.39p 258860
24/03/2017 63.67p 63.67p 62.56p 62.78p 181366
23/03/2017 62.90p 63.63p 62.59p 63.34p 547436
22/03/2017 62.74p 63.19p 61.95p 62.72p 105128
21/03/2017 64.25p 64.43p 62.93p 63.16p 188331
20/03/2017 63.54p 63.85p 63.19p 63.61p 27826
17/03/2017 63.42p 64.28p 63.16p 63.53p 52540
16/03/2017 63.94p 64.78p 63.50p 63.58p 58236
15/03/2017 63.35p 63.95p 63.03p 63.38p 540310
14/03/2017 63.74p 63.74p 62.97p 63.13p 241329
13/03/2017 63.78p 63.78p 63.03p 63.49p 67314
10/03/2017 62.51p 63.98p 62.51p 63.63p 284780
09/03/2017 60.51p 62.73p 60.38p 62.44p 129582
08/03/2017 59.92p 61.22p 59.85p 60.81p 164408
07/03/2017 60.00p 60.10p 59.48p 59.88p 230396
06/03/2017 60.00p 60.56p 59.74p 59.82p 89727
03/03/2017 59.00p 60.88p 58.62p 60.34p 220191
02/03/2017 59.45p 59.60p 58.98p 59.39p 168762
01/03/2017 58.51p 59.55p 58.26p 59.26p 97951
28/02/2017 57.58p 57.94p 57.20p 57.87p 290489
27/02/2017 58.10p 58.10p 57.11p 57.58p 179901
24/02/2017 57.87p 58.13p 56.23p 56.99p 43310
23/02/2017 58.00p 58.54p 57.81p 57.93p 105908
22/02/2017 58.62p 58.96p 57.73p 58.25p 52974
21/02/2017 58.00p 58.85p 57.93p 58.37p 48365
20/02/2017 58.51p 58.74p 58.40p 58.51p 54889
17/02/2017 59.29p 59.29p 57.85p 58.08p 101155
16/02/2017 59.68p 59.68p 58.50p 58.65p 104819
15/02/2017 59.31p 59.92p 59.09p 59.34p 85441
14/02/2017 58.51p 58.94p 58.04p 58.73p 112262
13/02/2017 58.08p 58.56p 57.86p 58.37p 56522
10/02/2017 58.72p 59.35p 57.90p 58.27p 334513
09/02/2017 59.28p 59.45p 58.38p 58.99p 626610
08/02/2017 60.20p 60.29p 58.38p 59.06p 20962
07/02/2017 60.10p 60.12p 59.64p 59.66p 86293
06/02/2017 61.06p 61.38p 60.10p 60.21p 44640
03/02/2017 60.31p 61.33p 60.31p 60.66p 41884
02/02/2017 60.84p 61.19p 60.09p 60.48p 175502
01/02/2017 60.10p 60.83p 60.10p 60.79p 44299
31/01/2017 60.20p 61.54p 60.02p 60.44p 30215
30/01/2017 61.02p 61.45p 60.19p 60.56p 115600
27/01/2017 61.10p 61.81p 61.10p 61.31p 175280
26/01/2017 60.94p 62.17p 60.94p 61.30p 202381
25/01/2017 59.65p 61.03p 59.57p 60.85p 73698
24/01/2017 59.00p 59.38p 58.93p 58.98p 30920
23/01/2017 59.58p 59.58p 58.31p 58.58p 30458
20/01/2017 59.99p 60.24p 59.15p 59.66p 109989
19/01/2017 58.54p 59.64p 58.54p 59.26p 59918
18/01/2017 59.31p 59.47p 58.33p 58.84p 250124
17/01/2017 59.60p 59.87p 58.81p 59.29p 81247
16/01/2017 60.51p 60.51p 59.35p 59.53p 61701
13/01/2017 59.10p 60.46p 59.10p 60.15p 42286
12/01/2017 60.00p 60.00p 58.74p 58.99p 119400
11/01/2017 59.71p 60.48p 59.69p 60.18p 112562
10/01/2017 60.05p 60.81p 59.49p 60.56p 1271375
09/01/2017 61.03p 61.08p 59.54p 59.96p 20706
06/01/2017 60.37p 61.20p 60.37p 61.15p 154819
05/01/2017 61.51p 61.88p 60.54p 60.81p 169823
04/01/2017 61.67p 62.24p 61.04p 61.27p 21073
03/01/2017 59.94p 62.27p 59.94p 61.70p 470692
30/12/2016 58.51p 58.91p 58.51p 58.91p 781
29/12/2016 59.21p 59.27p 58.84p 58.84p 265376
28/12/2016 59.24p 59.65p 58.96p 59.29p 32067
23/12/2016 59.74p 60.22p 59.73p 59.73p 24628
22/12/2016 60.00p 60.22p 59.51p 59.55p 410297
21/12/2016 59.26p 59.93p 59.26p 59.83p 70511
20/12/2016 59.45p 60.35p 59.45p 59.93p 112152
19/12/2016 60.90p 60.90p 59.27p 59.35p 18457
16/12/2016 61.19p 61.19p 60.63p 60.74p 105295
15/12/2016 60.15p 61.11p 60.03p 61.01p 86141
14/12/2016 59.68p 60.20p 59.48p 59.99p 1195734
13/12/2016 59.10p 60.01p 58.91p 59.83p 155628
12/12/2016 58.51p 60.06p 58.51p 59.33p 31006
09/12/2016 60.74p 60.74p 59.31p 59.52p 58845
08/12/2016 58.51p 61.40p 58.51p 61.20p 172237
07/12/2016 60.00p 61.18p 58.27p 58.67p 142128
06/12/2016 57.31p 60.20p 57.31p 59.96p 85829
05/12/2016 55.65p 58.06p 55.65p 57.85p 76921
02/12/2016 55.51p 57.81p 55.51p 57.25p 50681
01/12/2016 56.86p 57.79p 56.35p 57.78p 85578
30/11/2016 56.10p 56.80p 55.95p 56.70p 138989
29/11/2016 54.80p 56.48p 54.80p 55.89p 23068
28/11/2016 56.27p 56.40p 55.40p 55.63p 279822
25/11/2016 56.87p 57.01p 56.08p 56.68p 463793
24/11/2016 57.01p 57.36p 56.83p 57.00p 381721
23/11/2016 57.20p 57.47p 56.59p 57.19p 177705
22/11/2016 56.66p 57.58p 56.41p 57.19p 2245720
21/11/2016 55.51p 56.42p 55.35p 56.35p 214705
18/11/2016 55.25p 56.74p 55.25p 56.08p 365262
17/11/2016 55.40p 55.96p 53.76p 55.76p 81335
16/11/2016 57.09p 57.09p 55.11p 55.30p 974574
15/11/2016 58.00p 58.27p 56.65p 56.96p 50851
14/11/2016 58.87p 59.32p 58.25p 58.52p 509502
11/11/2016 59.74p 59.75p 57.84p 58.18p 64825
10/11/2016 58.20p 60.46p 58.20p 58.88p 310654
09/11/2016 53.71p 58.55p 53.70p 58.38p 415995
08/11/2016 55.00p 55.83p 54.92p 55.71p 253424
07/11/2016 55.00p 55.31p 54.74p 55.15p 764721
04/11/2016 54.66p 54.87p 54.19p 54.49p 67576
03/11/2016 54.00p 55.49p 54.00p 55.20p 78269
02/11/2016 54.01p 54.58p 54.01p 54.22p 70093
01/11/2016 56.00p 56.00p 54.82p 54.94p 38956
31/10/2016 54.00p 55.63p 54.00p 55.47p 55542
28/10/2016 55.51p 55.90p 54.70p 55.30p 90697
27/10/2016 53.76p 55.33p 53.72p 55.24p 208761
26/10/2016 54.00p 54.00p 53.37p 53.83p 239891
25/10/2016 53.85p 53.85p 52.98p 53.57p 189883
24/10/2016 53.00p 54.27p 52.74p 53.79p 279091
21/10/2016 53.00p 53.38p 52.01p 52.24p 375913
20/10/2016 53.10p 53.51p 53.01p 53.43p 247204
19/10/2016 53.00p 54.03p 53.00p 53.26p 214048
18/10/2016 53.19p 54.00p 53.19p 53.66p 209998
17/10/2016 52.17p 53.00p 52.17p 52.86p 157377
14/10/2016 51.60p 53.05p 51.60p 52.45p 224788
13/10/2016 52.33p 52.70p 51.43p 51.83p 226168
12/10/2016 53.51p 53.51p 52.46p 52.63p 216060
11/10/2016 53.00p 53.63p 52.86p 52.99p 136155
10/10/2016 53.19p 54.09p 53.08p 53.74p 111070
07/10/2016 54.60p 54.70p 54.10p 54.44p 99187
06/10/2016 54.19p 55.15p 54.10p 54.60p 67612
05/10/2016 51.51p 54.03p 51.45p 54.02p 201749
04/10/2016 51.56p 52.06p 51.49p 51.75p 170281
03/10/2016 51.85p 52.05p 51.34p 51.47p 175700
30/09/2016 49.89p 51.91p 49.65p 51.86p 120999
29/09/2016 51.71p 52.54p 51.02p 51.02p 152607
28/09/2016 51.90p 52.02p 51.56p 51.86p 68721
27/09/2016 53.28p 53.28p 51.04p 51.21p 158748
26/09/2016 53.33p 53.33p 51.69p 52.36p 44639
23/09/2016 54.10p 54.17p 53.23p 53.52p 120885
22/09/2016 54.42p 55.06p 54.09p 54.56p 122700
21/09/2016 53.51p 54.60p 53.51p 54.23p 22761
20/09/2016 52.31p 52.68p 52.31p 52.53p 7674
19/09/2016 52.51p 53.26p 52.48p 52.52p 31956
16/09/2016 53.19p 53.19p 52.03p 52.32p 129218
15/09/2016 51.82p 52.88p 51.82p 52.60p 79471
14/09/2016 52.44p 52.73p 52.03p 52.29p 26162
13/09/2016 53.51p 53.81p 52.35p 52.47p 30911
12/09/2016 53.21p 53.49p 52.56p 53.49p 10776
09/09/2016 54.27p 54.56p 53.89p 53.89p 66704
08/09/2016 53.88p 54.26p 53.33p 54.09p 75842
07/09/2016 54.03p 54.12p 53.94p 54.00p 106555
06/09/2016 54.56p 54.65p 53.68p 53.82p 41059
05/09/2016 54.60p 54.61p 54.44p 54.49p 9283
02/09/2016 53.51p 54.60p 53.51p 54.38p 557235
01/09/2016 53.60p 54.60p 53.28p 53.42p 311350
31/08/2016 52.01p 53.43p 52.01p 53.00p 101775
30/08/2016 52.46p 52.92p 52.38p 52.87p 94894
26/08/2016 53.25p 53.25p 52.19p 52.47p 119656
25/08/2016 52.58p 52.75p 52.35p 52.50p 125197
24/08/2016 51.10p 53.09p 51.10p 52.76p 106787
23/08/2016 50.71p 51.65p 50.62p 51.42p 327553
22/08/2016 49.65p 50.85p 49.65p 50.47p 91878
19/08/2016 50.00p 50.00p 49.43p 49.88p 43347
18/08/2016 49.83p 49.92p 49.44p 49.83p 29917
17/08/2016 50.00p 50.14p 49.45p 49.76p 22532
16/08/2016 51.00p 51.00p 49.90p 50.21p 11321
15/08/2016 51.31p 51.31p 50.51p 50.69p 111564
12/08/2016 51.00p 51.58p 50.92p 51.02p 65841
11/08/2016 49.31p 51.19p 49.31p 50.65p 593217
10/08/2016 47.60p 48.23p 47.51p 48.12p 101561
09/08/2016 46.60p 47.88p 46.60p 47.88p 30483
08/08/2016 47.00p 48.10p 46.97p 47.19p 152568
05/08/2016 47.12p 47.12p 46.11p 47.10p 64161
04/08/2016 45.74p 46.76p 45.48p 46.28p 256786
03/08/2016 44.05p 46.34p 44.05p 45.49p 370605
02/08/2016 45.74p 45.78p 44.09p 44.19p 185513
01/08/2016 47.00p 48.06p 45.81p 46.28p 127615
29/07/2016 45.54p 46.49p 45.54p 46.35p 57629
28/07/2016 46.89p 46.89p 45.34p 45.52p 65698
27/07/2016 45.65p 46.53p 45.65p 46.13p 78412
26/07/2016 43.10p 45.60p 43.10p 45.40p 55818
25/07/2016 44.25p 45.35p 44.25p 44.89p 17072

*Close Price adjusted for both dividends and splits