Kbc Groupe SA (0EYG) Share Price

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

Date Open High Low Close* Volume
22/07/2016 45.94p 45.94p 45.24p 45.24p 1465
21/07/2016 45.76p 45.76p 44.73p 45.21p 41125
20/07/2016 45.10p 45.72p 45.10p 45.43p 24203
19/07/2016 44.65p 45.13p 44.00p 45.13p 35378
18/07/2016 44.51p 45.59p 44.51p 45.09p 7057
15/07/2016 45.40p 45.51p 44.94p 44.94p 113122
14/07/2016 43.42p 45.35p 43.42p 45.30p 125776
13/07/2016 43.10p 43.81p 43.10p 43.17p 125354
12/07/2016 42.37p 44.01p 42.37p 43.77p 189245
11/07/2016 42.67p 42.67p 42.12p 42.41p 25567
08/07/2016 39.97p 41.88p 39.97p 41.71p 3475
07/07/2016 39.51p 40.40p 39.51p 39.88p 25619
06/07/2016 40.76p 41.36p 39.87p 39.93p 32216
05/07/2016 43.08p 43.08p 41.49p 41.56p 38531
04/07/2016 43.80p 43.80p 42.05p 42.19p 56541
01/07/2016 44.71p 44.71p 43.00p 43.37p 33055
30/06/2016 44.00p 44.02p 43.63p 43.63p 69521
29/06/2016 45.40p 45.40p 43.71p 43.72p 51600
28/06/2016 43.05p 43.18p 41.98p 43.01p 115472
27/06/2016 45.60p 45.60p 40.10p 40.10p 128061
24/06/2016 44.71p 47.23p 44.71p 45.33p 113932
23/06/2016 51.82p 52.97p 51.82p 52.56p 21904
22/06/2016 51.51p 51.74p 51.42p 51.74p 263
21/06/2016 51.00p 51.33p 50.96p 51.00p 7050
20/06/2016 49.20p 51.10p 49.20p 50.85p 107711
17/06/2016 48.00p 49.66p 48.00p 49.49p 117714
16/06/2016 48.00p 48.00p 47.05p 47.34p 18231
15/06/2016 48.82p 49.49p 48.28p 48.74p 33019
14/06/2016 50.00p 50.11p 48.81p 48.99p 76965
13/06/2016 51.00p 51.00p 50.07p 50.20p 14363
10/06/2016 53.10p 53.10p 52.00p 52.02p 4808
09/06/2016 53.54p 53.54p 53.04p 53.23p 52111
08/06/2016 53.56p 53.56p 52.88p 53.17p 14316
07/06/2016 52.51p 53.57p 52.51p 53.31p 58944
06/06/2016 52.25p 52.41p 52.23p 52.36p 9125
03/06/2016 52.76p 53.69p 52.53p 52.61p 11497
02/06/2016 52.89p 53.62p 52.89p 52.99p 18184
01/06/2016 52.85p 53.26p 52.85p 52.99p 7717
31/05/2016 53.51p 53.79p 53.01p 53.01p 78175
27/05/2016 53.00p 53.65p 53.00p 53.49p 16175
26/05/2016 53.00p 53.64p 52.60p 53.53p 30400
25/05/2016 52.67p 53.14p 52.35p 52.95p 23598
24/05/2016 50.90p 52.53p 50.90p 52.53p 11004
23/05/2016 49.87p 50.34p 49.87p 50.05p 42027
20/05/2016 49.80p 50.05p 49.80p 49.87p 8539
19/05/2016 49.04p 50.27p 49.04p 49.14p 9901
18/05/2016 47.94p 48.33p 47.77p 48.17p 96906
17/05/2016 49.40p 49.40p 48.33p 48.39p 20460
16/05/2016 49.40p 49.40p 48.77p 49.26p 48444
13/05/2016 47.60p 48.78p 47.44p 48.54p 130848
12/05/2016 46.13p 49.57p 46.13p 47.97p 137869
11/05/2016 46.06p 46.06p 45.52p 45.65p 10032
10/05/2016 45.51p 46.60p 45.51p 46.29p 32063
09/05/2016 45.22p 45.88p 45.22p 45.88p 3988
06/05/2016 45.94p 46.06p 45.94p 46.10p 24294
05/05/2016 46.74p 46.90p 45.88p 45.81p 27527
04/05/2016 47.35p 47.43p 46.54p 46.70p 20822
03/05/2016 48.37p 49.17p 47.24p 47.43p 4707
29/04/2016 49.96p 49.96p 49.03p 49.17p 15107
28/04/2016 50.05p 50.05p 49.44p 49.76p 25686
27/04/2016 49.31p 49.85p 49.31p 49.43p 13233
26/04/2016 48.66p 49.50p 48.66p 49.46p 36572
25/04/2016 50.25p 50.25p 48.67p 48.83p 116736
22/04/2016 46.80p 50.08p 46.80p 49.78p 42291
21/04/2016 46.54p 48.17p 46.54p 48.13p 99489
20/04/2016 47.06p 47.43p 46.65p 47.33p 46466
19/04/2016 48.15p 48.15p 47.39p 47.56p 44069
18/04/2016 47.78p 48.09p 47.78p 48.06p 15546
15/04/2016 48.90p 48.90p 47.96p 48.06p 31519
14/04/2016 48.58p 48.86p 48.14p 48.56p 62393
13/04/2016 47.46p 48.57p 47.46p 48.29p 80345
12/04/2016 47.05p 47.56p 46.65p 46.69p 13823
11/04/2016 46.64p 47.38p 46.64p 47.15p 68441
08/04/2016 45.78p 46.40p 45.78p 46.40p 9688
07/04/2016 46.24p 46.24p 45.49p 45.37p 1818
06/04/2016 46.37p 46.37p 45.69p 46.14p 4661
05/04/2016 45.96p 46.30p 45.61p 45.79p 5441
04/04/2016 46.51p 46.89p 45.98p 46.30p 46774
01/04/2016 45.05p 46.13p 45.05p 46.00p 117632
31/03/2016 46.29p 46.29p 45.31p 45.36p 15318
30/03/2016 45.71p 46.31p 45.36p 46.24p 2549
29/03/2016 46.15p 46.15p 46.01p 46.01p 3191
24/03/2016 45.80p 46.52p 45.70p 45.92p 13013
23/03/2016 47.33p 47.33p 46.60p 46.69p 786
22/03/2016 46.67p 46.70p 45.95p 46.67p 10825
21/03/2016 46.71p 47.56p 46.71p 46.67p 4305
18/03/2016 45.88p 46.90p 45.88p 46.67p 68084
17/03/2016 48.21p 48.21p 45.57p 45.99p 18997
16/03/2016 49.33p 49.33p 47.88p 47.81p 28260
15/03/2016 48.66p 48.92p 48.60p 48.82p 773
14/03/2016 50.48p 50.48p 49.53p 49.54p 14326
11/03/2016 50.31p 50.31p 49.92p 49.92p 2279
10/03/2016 48.56p 51.94p 48.26p 48.83p 141779
09/03/2016 47.20p 49.44p 47.70p 48.66p 0
08/03/2016 48.00p 48.81p 47.54p 48.10p 21812
07/03/2016 51.00p 51.00p 48.75p 48.81p 10346
04/03/2016 50.26p 50.84p 50.26p 50.84p 20041
03/03/2016 51.99p 51.99p 50.90p 51.01p 82559
02/03/2016 50.94p 51.56p 50.15p 51.48p 54378
01/03/2016 48.05p 50.20p 48.05p 50.15p 346446
29/02/2016 49.23p 49.23p 48.65p 48.91p 5777
26/02/2016 47.51p 49.13p 47.51p 48.65p 33673
25/02/2016 45.71p 47.63p 45.71p 47.37p 137650
24/02/2016 46.56p 46.57p 45.76p 46.01p 1354
23/02/2016 46.74p 47.56p 46.56p 46.57p 1782
22/02/2016 47.72p 47.72p 46.78p 47.19p 20811
19/02/2016 48.00p 48.00p 45.49p 46.10p 129754
18/02/2016 49.90p 49.90p 44.74p 45.49p 52220
17/02/2016 47.84p 50.09p 47.84p 49.39p 30764
16/02/2016 49.94p 49.94p 48.05p 48.28p 90919
15/02/2016 47.80p 48.83p 47.80p 48.39p 109287
12/02/2016 44.51p 46.53p 44.51p 46.33p 69755
11/02/2016 47.74p 47.74p 45.04p 45.39p 37949
10/02/2016 45.20p 47.49p 45.20p 47.49p 65090
09/02/2016 46.49p 46.64p 44.49p 45.26p 25224
08/02/2016 49.78p 49.78p 46.47p 46.47p 8018
05/02/2016 49.85p 50.07p 48.95p 48.97p 4020
04/02/2016 49.53p 50.07p 49.30p 50.07p 6251
03/02/2016 50.97p 50.97p 48.49p 48.73p 8664
02/02/2016 52.03p 52.05p 50.45p 50.78p 15191
01/02/2016 52.53p 52.53p 52.02p 52.02p 1410
29/01/2016 50.90p 52.79p 50.00p 52.59p 13854
28/01/2016 51.25p 51.49p 49.87p 50.00p 4634
27/01/2016 52.96p 52.96p 51.10p 51.10p 53434
26/01/2016 51.35p 52.74p 51.20p 52.72p 8877
25/01/2016 53.20p 53.20p 51.15p 51.44p 4491
22/01/2016 53.66p 53.66p 52.57p 53.17p 8140
21/01/2016 49.74p 52.61p 49.74p 52.13p 38821
20/01/2016 50.31p 50.46p 49.59p 49.88p 4913
19/01/2016 52.00p 52.00p 51.14p 51.10p 7469
18/01/2016 51.31p 51.31p 50.39p 50.84p 17728
15/01/2016 53.92p 53.92p 51.49p 51.67p 6255
14/01/2016 54.00p 54.02p 52.79p 53.76p 19335
13/01/2016 54.71p 55.20p 54.03p 54.32p 15967
12/01/2016 53.99p 54.86p 53.99p 54.62p 5643
11/01/2016 54.10p 54.58p 54.02p 54.16p 2121
08/01/2016 55.60p 56.26p 54.06p 54.28p 23737
07/01/2016 56.00p 56.19p 54.99p 55.49p 27419
06/01/2016 58.00p 58.00p 56.00p 56.89p 29116
05/01/2016 58.00p 58.00p 57.00p 57.21p 5324
04/01/2016 57.51p 57.51p 56.84p 57.04p 1583
31/12/2015 57.97p 58.35p 57.71p 57.84p 1403
30/12/2015 58.31p 58.39p 58.04p 58.22p 9996
29/12/2015 57.28p 58.65p 57.28p 58.39p 6258
24/12/2015 57.56p 57.63p 57.41p 57.55p 7648
23/12/2015 56.67p 57.41p 56.67p 57.48p 927
22/12/2015 56.92p 57.21p 56.64p 56.74p 18736
21/12/2015 57.07p 57.42p 56.78p 56.93p 3824
18/12/2015 58.00p 58.00p 57.08p 57.56p 50673
17/12/2015 56.51p 58.18p 55.26p 57.54p 23058
16/12/2015 56.00p 56.00p 55.65p 55.87p 28731
15/12/2015 54.68p 55.95p 53.69p 55.67p 81513
14/12/2015 55.00p 55.00p 53.66p 53.69p 8992
11/12/2015 55.05p 55.05p 54.19p 54.51p 788
10/12/2015 54.63p 54.83p 53.92p 54.19p 181
09/12/2015 55.17p 55.33p 54.47p 54.83p 38987
08/12/2015 56.76p 56.76p 54.41p 55.39p 110346
07/12/2015 57.00p 57.00p 56.53p 56.53p 6174
04/12/2015 55.85p 56.87p 55.85p 56.81p 4736
03/12/2015 57.00p 57.08p 55.59p 56.56p 28795
02/12/2015 56.40p 56.78p 55.90p 56.06p 11382
01/12/2015 56.51p 56.69p 56.51p 56.59p 506
30/11/2015 56.51p 57.01p 56.37p 56.44p 115292
27/11/2015 55.51p 56.70p 55.51p 56.54p 20250
26/11/2015 54.13p 55.25p 53.87p 55.12p 31061
25/11/2015 54.08p 54.80p 54.05p 54.17p 167477
24/11/2015 53.69p 54.22p 53.29p 54.06p 5222
23/11/2015 54.90p 54.90p 53.61p 53.79p 7490
20/11/2015 54.74p 54.74p 54.23p 54.33p 2211
19/11/2015 55.08p 55.36p 54.93p 54.93p 15916
18/11/2015 54.60p 54.72p 54.40p 54.72p 17846
17/11/2015 56.56p 56.56p 54.83p 54.83p 28011
16/11/2015 55.00p 56.78p 55.00p 56.35p 2796
13/11/2015 54.61p 54.98p 54.56p 54.70p 9977
12/11/2015 55.51p 56.10p 54.80p 55.05p 9421
11/11/2015 55.68p 56.47p 55.61p 56.00p 14964
10/11/2015 55.40p 55.86p 55.40p 55.77p 7167
09/11/2015 56.28p 56.42p 55.46p 55.65p 15148
06/11/2015 53.78p 56.07p 53.40p 56.07p 3601
05/11/2015 54.90p 54.90p 53.11p 53.29p 29172
04/11/2015 54.58p 55.39p 54.39p 54.48p 8814
03/11/2015 55.78p 55.78p 54.58p 54.64p 6380
02/11/2015 54.92p 56.34p 54.92p 55.87p 11065
30/10/2015 55.60p 55.89p 54.94p 55.31p 31404
29/10/2015 56.23p 56.23p 55.01p 55.10p 9765
28/10/2015 55.41p 55.99p 54.96p 55.70p 287650
27/10/2015 53.63p 55.71p 53.18p 55.01p 208223
26/10/2015 53.20p 54.53p 52.49p 53.26p 43045
23/10/2015 53.44p 53.51p 51.47p 52.63p 49771
22/10/2015 54.41p 54.83p 53.11p 53.20p 13819
21/10/2015 55.29p 55.29p 54.75p 54.83p 8454
20/10/2015 55.65p 55.65p 55.28p 55.34p 10908
19/10/2015 55.86p 55.89p 55.68p 55.76p 6105
16/10/2015 54.62p 55.58p 54.62p 55.42p 15748
15/10/2015 54.99p 54.99p 54.43p 54.44p 476
14/10/2015 54.56p 54.72p 54.41p 54.41p 14621
13/10/2015 54.38p 54.61p 53.41p 54.53p 21868
12/10/2015 55.97p 55.97p 53.97p 54.23p 50041
09/10/2015 56.43p 56.83p 55.04p 55.40p 60898
08/10/2015 56.96p 57.73p 56.38p 56.25p 113575

*Close Price adjusted for both dividends and splits