Kbc Groupe SA (0EYG) Share Price

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

Date Open High Low Close* Volume
07/03/2014 45.37p 45.37p 43.85p 44.31p 25542
06/03/2014 45.48p 46.04p 45.48p 45.72p 11232
05/03/2014 44.72p 45.84p 44.72p 45.63p 18586
04/03/2014 44.65p 45.60p 44.45p 45.60p 24182
03/03/2014 45.00p 45.00p 43.63p 44.22p 21644
28/02/2014 45.13p 45.90p 44.96p 45.82p 13395
27/02/2014 45.13p 45.47p 44.60p 45.01p 0
26/02/2014 45.07p 45.27p 45.07p 45.09p 83
25/02/2014 45.40p 45.40p 45.07p 45.20p 4298
24/02/2014 45.08p 45.20p 44.50p 45.20p 9900
21/02/2014 45.05p 45.24p 44.74p 44.92p 22071
20/02/2014 45.13p 45.13p 44.16p 44.82p 28653
19/02/2014 44.51p 44.74p 44.51p 44.74p 9771
18/02/2014 44.90p 44.90p 44.60p 44.68p 1608
17/02/2014 44.65p 45.29p 44.65p 45.24p 1837
14/02/2014 45.40p 45.67p 45.33p 45.44p 15681
13/02/2014 46.19p 46.19p 44.05p 45.75p 24757
12/02/2014 46.03p 46.22p 45.97p 46.19p 2507
11/02/2014 45.00p 46.10p 44.20p 46.10p 313
10/02/2014 44.74p 45.08p 44.20p 44.90p 6897
07/02/2014 44.56p 44.87p 44.56p 44.87p 13552
06/02/2014 43.71p 44.65p 43.56p 44.49p 228
05/02/2014 44.27p 44.27p 43.56p 43.70p 2069
04/02/2014 43.04p 43.80p 43.04p 43.76p 4414
03/02/2014 43.83p 43.83p 42.43p 43.06p 25014
31/01/2014 44.78p 44.78p 43.21p 43.85p 30590
30/01/2014 44.00p 44.59p 44.00p 44.44p 4752
29/01/2014 45.84p 45.84p 43.82p 44.14p 11423
28/01/2014 43.69p 44.84p 43.28p 44.81p 5000
27/01/2014 43.51p 43.58p 43.28p 43.58p 13923
24/01/2014 45.51p 45.51p 43.62p 43.68p 26450
23/01/2014 45.90p 46.28p 45.68p 45.71p 9569
22/01/2014 45.97p 45.97p 45.28p 45.74p 11688
21/01/2014 45.60p 45.95p 45.60p 45.60p 2700
20/01/2014 45.80p 46.03p 45.44p 45.71p 4403
17/01/2014 46.03p 46.03p 46.00p 46.00p 1136
16/01/2014 45.56p 46.35p 45.56p 46.10p 7598
15/01/2014 44.84p 46.17p 44.84p 46.17p 7463
14/01/2014 45.00p 45.10p 44.35p 44.91p 210
13/01/2014 44.63p 45.10p 44.63p 44.94p 12861
10/01/2014 44.71p 44.71p 44.06p 44.06p 6962
09/01/2014 44.29p 44.65p 43.93p 44.22p 11228
08/01/2014 41.93p 44.31p 41.93p 44.31p 12385
07/01/2014 41.42p 42.01p 41.42p 41.99p 23543
06/01/2014 41.31p 41.42p 41.26p 41.35p 7579
03/01/2014 40.20p 41.25p 39.99p 40.60p 4950
02/01/2014 41.25p 41.25p 40.29p 40.29p 10868
31/12/2013 40.38p 41.00p 39.81p 40.67p 706
30/12/2013 41.00p 41.00p 40.56p 40.56p 449
27/12/2013 41.00p 41.24p 40.69p 40.69p 11014
24/12/2013 40.24p 40.76p 40.20p 40.60p 159
23/12/2013 40.20p 40.76p 40.20p 40.49p 614
20/12/2013 40.09p 40.38p 39.32p 40.19p 11393
19/12/2013 40.00p 40.09p 40.00p 40.08p 276
18/12/2013 38.30p 38.99p 38.30p 38.85p 1
17/12/2013 39.12p 39.12p 38.13p 38.15p 19192
16/12/2013 39.46p 39.46p 38.64p 39.26p 34696
13/12/2013 39.17p 39.17p 38.54p 38.99p 790
12/12/2013 39.97p 39.97p 38.87p 38.96p 3064
11/12/2013 39.88p 39.88p 39.27p 39.37p 13492
10/12/2013 40.01p 40.01p 39.40p 39.51p 23290
09/12/2013 39.80p 40.49p 39.20p 40.26p 548
06/12/2013 39.20p 40.08p 39.20p 40.08p 14251
05/12/2013 40.10p 40.10p 39.25p 39.38p 10368
04/12/2013 41.28p 41.28p 40.02p 40.15p 10391
03/12/2013 42.10p 42.10p 40.61p 41.17p 21185
02/12/2013 42.13p 42.13p 41.72p 41.72p 2166
29/11/2013 41.80p 42.09p 41.80p 42.00p 20682
28/11/2013 41.15p 42.17p 40.50p 41.64p 0
27/11/2013 40.92p 41.67p 40.87p 41.27p 5113
26/11/2013 40.50p 40.71p 40.50p 40.71p 14699
25/11/2013 40.00p 40.28p 39.91p 40.28p 31482
22/11/2013 39.71p 39.92p 39.62p 39.90p 12597
21/11/2013 39.60p 39.81p 39.33p 39.75p 62159
20/11/2013 40.00p 40.00p 39.33p 39.78p 16140
19/11/2013 40.50p 40.50p 39.40p 39.60p 88229
18/11/2013 40.35p 40.68p 40.35p 40.67p 13442
15/11/2013 40.50p 40.50p 40.12p 40.19p 22930
14/11/2013 39.35p 40.99p 39.35p 40.74p 46222
13/11/2013 40.33p 40.33p 39.20p 39.71p 60779
12/11/2013 39.68p 40.53p 39.68p 40.19p 319
11/11/2013 39.90p 40.49p 39.88p 39.91p 7400
08/11/2013 39.51p 39.90p 39.27p 39.65p 27987
07/11/2013 40.00p 40.56p 39.52p 39.54p 78575
06/11/2013 39.15p 40.01p 39.15p 39.70p 4601
05/11/2013 39.32p 39.47p 38.53p 39.10p 20022
04/11/2013 40.00p 40.00p 39.41p 39.43p 149
01/11/2013 40.12p 40.12p 39.52p 39.53p 17318
31/10/2013 39.24p 40.15p 39.24p 39.77p 17779
30/10/2013 39.00p 39.19p 39.00p 39.19p 16001
29/10/2013 38.56p 39.14p 38.27p 39.14p 18185
28/10/2013 39.07p 39.07p 38.23p 38.23p 696
25/10/2013 39.15p 39.15p 38.12p 38.32p 10493
24/10/2013 38.40p 39.52p 38.40p 38.69p 11068
23/10/2013 39.47p 39.47p 38.54p 38.54p 12206
22/10/2013 38.94p 39.28p 38.94p 39.28p 27805
21/10/2013 39.51p 39.51p 38.74p 39.00p 1288
18/10/2013 40.25p 40.25p 38.91p 39.36p 28857
17/10/2013 39.90p 40.63p 39.72p 39.72p 42028
16/10/2013 39.81p 39.89p 39.72p 39.89p 8151
15/10/2013 38.81p 39.65p 38.81p 39.42p 40003
14/10/2013 38.38p 39.08p 36.82p 38.54p 0
11/10/2013 38.19p 39.08p 36.82p 38.46p 151
10/10/2013 36.82p 38.24p 36.82p 37.47p 130
09/10/2013 37.24p 38.00p 37.18p 37.47p 6811
08/10/2013 37.74p 37.81p 37.00p 37.47p 0
07/10/2013 37.74p 37.81p 37.00p 37.47p 7799
04/10/2013 37.00p 37.81p 37.00p 37.47p 25903
03/10/2013 37.60p 37.94p 36.23p 37.47p 0
02/10/2013 37.63p 37.94p 36.23p 37.47p 641
01/10/2013 36.97p 37.94p 36.23p 37.47p 0
30/09/2013 36.97p 37.94p 36.23p 37.47p 0
27/09/2013 36.76p 37.94p 36.23p 37.47p 0
26/09/2013 36.78p 37.94p 36.23p 37.47p 0
25/09/2013 37.10p 37.94p 36.23p 37.47p 30000
24/09/2013 36.23p 37.94p 36.23p 37.47p 0
23/09/2013 36.69p 37.94p 36.62p 37.47p 60341
20/09/2013 36.62p 37.94p 36.62p 37.47p 500
19/09/2013 37.00p 37.47p 37.00p 37.47p 31156
18/09/2013 35.97p 36.25p 35.37p 35.94p 500000
17/09/2013 35.99p 36.03p 35.37p 35.94p 0
16/09/2013 36.00p 36.03p 35.37p 35.94p 3234
13/09/2013 35.56p 35.94p 35.37p 35.94p 56031
12/09/2013 36.33p 36.33p 34.10p 35.94p 59390
11/09/2013 36.07p 36.12p 34.10p 35.94p 351
10/09/2013 35.94p 36.04p 34.10p 35.94p 0
09/09/2013 34.10p 34.92p 34.10p 34.58p 8237
06/09/2013 34.61p 34.88p 34.40p 34.58p 6533
05/09/2013 34.40p 34.88p 34.40p 34.58p 9911
04/09/2013 33.85p 34.21p 33.27p 33.27p 6520
03/09/2013 34.17p 34.21p 33.27p 33.27p 10387
02/09/2013 34.03p 36.10p 32.90p 33.27p 10990
30/08/2013 34.00p 36.10p 32.90p 33.27p 0
29/08/2013 33.60p 36.10p 32.90p 33.27p 0
28/08/2013 33.02p 36.10p 32.90p 33.27p 0
27/08/2013 34.88p 36.10p 33.03p 33.03p 3500
23/08/2013 35.00p 36.10p 34.04p 34.88p 0
22/08/2013 34.35p 36.10p 34.04p 34.88p 600
21/08/2013 34.40p 36.10p 34.04p 34.88p 0
20/08/2013 34.85p 36.10p 34.35p 34.88p 1930
19/08/2013 35.35p 36.10p 34.85p 34.88p 3262
16/08/2013 35.31p 36.10p 34.88p 34.88p 0
15/08/2013 35.37p 36.10p 34.88p 34.88p 0
14/08/2013 36.00p 36.10p 34.88p 34.88p 0
13/08/2013 36.00p 36.10p 34.88p 34.88p 16015
12/08/2013 35.60p 35.97p 34.00p 34.88p 0
09/08/2013 35.53p 35.62p 34.00p 34.88p 6427
08/08/2013 34.00p 35.18p 34.00p 34.88p 1940
07/08/2013 32.17p 33.49p 29.40p 33.42p 0
06/08/2013 32.40p 32.45p 29.40p 32.13p 362
05/08/2013 32.40p 32.45p 29.40p 32.13p 850
02/08/2013 31.17p 32.30p 29.40p 32.13p 1500
01/08/2013 29.50p 31.18p 29.40p 30.84p 29124
31/07/2013 29.40p 30.15p 29.40p 29.50p 3733
30/07/2013 30.35p 31.25p 27.64p 29.50p 1404
29/07/2013 30.16p 31.25p 27.64p 30.84p 120
26/07/2013 30.92p 31.25p 27.64p 30.84p 1025
25/07/2013 30.92p 31.25p 27.64p 30.84p 0
24/07/2013 30.44p 31.25p 27.64p 30.84p 0
23/07/2013 30.79p 31.25p 27.64p 30.84p 0
22/07/2013 30.56p 31.25p 27.64p 30.84p 0
19/07/2013 30.45p 31.25p 27.64p 30.84p 0
18/07/2013 30.97p 31.25p 27.64p 30.84p 0
17/07/2013 30.72p 31.25p 27.64p 30.84p 0
16/07/2013 31.06p 31.25p 27.64p 30.84p 0
15/07/2013 30.50p 31.25p 27.64p 30.84p 0
12/07/2013 31.25p 31.25p 27.64p 30.84p 0
11/07/2013 31.20p 31.20p 27.64p 30.84p 0
10/07/2013 30.50p 30.90p 27.64p 30.84p 0
09/07/2013 30.44p 30.90p 27.64p 30.84p 0
08/07/2013 30.33p 30.90p 27.64p 30.84p 0
05/07/2013 30.23p 30.24p 27.64p 29.65p 0
04/07/2013 28.74p 29.93p 27.64p 29.65p 933
03/07/2013 28.25p 29.36p 27.64p 28.38p 90
02/07/2013 28.79p 29.36p 28.01p 28.38p 0
01/07/2013 28.80p 29.36p 28.31p 28.38p 63
28/06/2013 29.00p 29.36p 28.31p 28.38p 0
27/06/2013 29.32p 29.36p 28.31p 28.38p 0
26/06/2013 28.31p 29.36p 28.31p 28.38p 7772
25/06/2013 27.50p 28.14p 27.33p 27.33p 25428
24/06/2013 30.13p 30.13p 26.92p 27.33p 16594
21/06/2013 29.32p 29.32p 28.59p 28.59p 2
20/06/2013 30.47p 30.47p 29.54p 29.80p 17543
19/06/2013 31.43p 31.70p 28.40p 29.80p 0
18/06/2013 31.70p 31.70p 28.40p 29.80p 0
17/06/2013 29.94p 30.44p 28.40p 29.80p 0
14/06/2013 29.51p 30.44p 28.40p 29.80p 0
13/06/2013 28.77p 29.03p 28.40p 28.40p 3295
12/06/2013 29.95p 29.95p 29.37p 29.80p 629
11/06/2013 30.68p 30.83p 29.73p 29.80p 57308
10/06/2013 31.06p 31.50p 30.91p 31.06p 644
07/06/2013 30.38p 31.45p 30.38p 31.06p 2972
06/06/2013 31.06p 31.09p 30.39p 31.06p 7112
05/06/2013 31.06p 31.06p 30.57p 31.06p 1159
04/06/2013 30.52p 31.06p 30.44p 31.06p 0
03/06/2013 31.06p 31.06p 30.44p 31.06p 20064
31/05/2013 30.92p 31.06p 30.61p 31.06p 27953
30/05/2013 31.06p 31.06p 30.95p 31.06p 519
29/05/2013 31.06p 32.08p 31.06p 31.06p 0
28/05/2013 31.06p 32.08p 31.06p 31.06p 2354

*Close Price adjusted for both dividends and splits