Kbc Groupe SA (0EYG) Share Price

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

Date Open High Low Close* Volume
24/05/2013 31.06p 32.64p 31.06p 31.06p 0
23/05/2013 32.64p 32.64p 31.06p 31.06p 10165
22/05/2013 31.77p 32.64p 31.32p 32.64p 0
21/05/2013 32.64p 32.64p 31.32p 32.64p 3931
20/05/2013 32.64p 32.80p 32.64p 32.64p 18528
17/05/2013 32.64p 32.65p 32.23p 32.64p 3450
16/05/2013 31.22p 32.64p 31.22p 32.64p 2297
15/05/2013 29.74p 31.38p 29.74p 31.22p 34617
14/05/2013 29.74p 30.05p 29.74p 29.74p 21933
13/05/2013 30.20p 31.70p 29.67p 29.74p 0
10/05/2013 31.20p 31.70p 31.01p 31.20p 0
09/05/2013 31.20p 31.70p 31.20p 31.20p 0
08/05/2013 31.20p 31.70p 31.20p 31.20p 500000
07/05/2013 30.98p 31.43p 30.98p 31.20p 17117
03/05/2013 30.41p 30.41p 29.72p 30.00p 0
02/05/2013 29.72p 30.05p 29.72p 30.00p 16903
01/05/2013 30.00p 30.00p 29.77p 29.77p 0
30/04/2013 30.00p 30.00p 29.77p 30.00p 1768
29/04/2013 29.84p 30.16p 29.63p 30.00p 0
26/04/2013 30.00p 30.00p 29.63p 30.00p 6544
25/04/2013 28.40p 30.00p 28.40p 30.00p 11432
24/04/2013 28.40p 29.42p 28.40p 28.40p 28629
23/04/2013 28.01p 28.75p 26.19p 28.40p 0
22/04/2013 27.25p 28.00p 26.19p 27.25p 0
19/04/2013 27.04p 28.00p 26.19p 27.25p 0
18/04/2013 27.52p 28.00p 26.19p 26.19p 0
17/04/2013 27.86p 28.00p 27.38p 27.52p 0
16/04/2013 27.52p 28.00p 27.52p 27.52p 1634
15/04/2013 28.52p 28.52p 27.52p 27.52p 9260
12/04/2013 29.00p 29.23p 26.78p 28.75p 0
11/04/2013 29.00p 29.23p 26.78p 29.00p 0
10/04/2013 26.78p 29.00p 26.78p 29.00p 80
09/04/2013 26.78p 26.95p 26.66p 26.78p 18322
08/04/2013 26.78p 26.78p 26.32p 26.78p 180
05/04/2013 27.70p 27.70p 26.71p 26.78p 13247
04/04/2013 26.89p 27.97p 26.89p 27.97p 20000
03/04/2013 27.27p 27.27p 26.80p 26.80p 3745
02/04/2013 26.80p 27.30p 26.80p 26.80p 1846
28/03/2013 26.80p 26.90p 26.35p 26.80p 24701
27/03/2013 27.72p 29.33p 26.80p 26.80p 0
26/03/2013 27.92p 29.33p 27.92p 27.92p 0
25/03/2013 29.33p 29.33p 27.92p 27.92p 0
22/03/2013 29.33p 29.33p 28.66p 29.33p 5190
21/03/2013 29.33p 29.33p 28.70p 29.33p 26000
20/03/2013 28.34p 29.33p 28.34p 29.33p 0
19/03/2013 28.95p 29.33p 28.83p 29.33p 0
18/03/2013 29.33p 29.33p 28.85p 29.33p 24274
15/03/2013 29.33p 29.94p 29.33p 29.33p 16853
14/03/2013 29.75p 29.75p 29.33p 29.33p 0
13/03/2013 29.43p 29.43p 29.33p 29.33p 69
12/03/2013 29.89p 29.89p 29.33p 29.33p 270
11/03/2013 29.33p 29.67p 29.33p 29.33p 58903
08/03/2013 29.33p 29.77p 29.33p 29.33p 30000
07/03/2013 29.36p 29.72p 29.33p 29.33p 875
06/03/2013 28.20p 29.47p 28.20p 29.33p 347
05/03/2013 28.41p 28.57p 27.05p 28.20p 0
04/03/2013 27.05p 28.23p 27.05p 28.20p 0
01/03/2013 28.23p 28.23p 27.05p 27.05p 573
28/02/2013 27.05p 28.42p 27.05p 27.05p 25375
27/02/2013 27.67p 27.67p 27.05p 27.05p 33875
26/02/2013 27.34p 28.76p 27.34p 28.38p 0
25/02/2013 28.38p 28.76p 28.38p 28.38p 1233
22/02/2013 28.38p 28.68p 28.38p 28.38p 84
21/02/2013 29.65p 29.65p 28.38p 28.38p 251
20/02/2013 29.75p 30.50p 29.51p 29.65p 0
19/02/2013 29.51p 30.50p 29.51p 29.65p 0
18/02/2013 30.50p 30.50p 29.65p 29.65p 0
15/02/2013 30.50p 30.50p 29.67p 30.50p 4988
14/02/2013 29.33p 30.68p 29.33p 30.50p 16066
13/02/2013 28.95p 28.95p 28.15p 28.75p 595
12/02/2013 28.64p 28.85p 28.40p 28.75p 0
11/02/2013 28.75p 28.75p 28.40p 28.75p 12096
08/02/2013 28.75p 28.75p 28.47p 28.75p 20
07/02/2013 28.75p 28.81p 27.64p 28.75p 0
06/02/2013 28.55p 28.81p 27.64p 28.75p 0
05/02/2013 27.64p 28.75p 27.64p 28.75p 0
04/02/2013 28.75p 28.75p 28.21p 28.75p 4998
01/02/2013 28.46p 28.75p 28.42p 28.75p 953
31/01/2013 28.72p 29.01p 28.37p 28.75p 284
30/01/2013 28.75p 28.78p 28.54p 28.75p 6969
29/01/2013 28.75p 29.43p 27.80p 28.75p 0
28/01/2013 28.75p 29.43p 27.80p 28.75p 0
25/01/2013 27.80p 28.75p 27.80p 28.75p 775
24/01/2013 27.35p 27.48p 27.34p 27.35p 3020
23/01/2013 27.35p 27.35p 27.07p 27.35p 1479
22/01/2013 27.57p 27.57p 27.29p 27.35p 0
21/01/2013 27.35p 27.43p 27.29p 27.35p 2361
18/01/2013 27.46p 27.46p 26.89p 27.35p 0
17/01/2013 26.89p 27.35p 26.89p 27.35p 292
16/01/2013 27.35p 27.35p 27.08p 27.35p 0
15/01/2013 27.35p 27.35p 27.13p 27.35p 0
14/01/2013 27.35p 27.35p 27.13p 27.35p 1427
11/01/2013 27.35p 27.45p 26.50p 27.35p 0
10/01/2013 26.50p 27.45p 26.50p 27.35p 25000
09/01/2013 26.02p 27.01p 26.02p 26.50p 2276
08/01/2013 26.50p 26.50p 26.00p 26.50p 0
07/01/2013 26.50p 26.50p 26.00p 26.50p 84264
04/01/2013 26.50p 26.50p 25.80p 26.50p 11344
03/01/2013 26.50p 27.13p 26.30p 26.50p 66303
02/01/2013 26.88p 26.89p 26.50p 26.50p 14160
31/12/2012 25.67p 26.50p 25.67p 26.14p 0
28/12/2012 26.50p 26.50p 25.74p 26.50p 4553
27/12/2012 26.50p 26.50p 26.28p 26.50p 1972
24/12/2012 25.97p 26.50p 25.97p 26.50p 0
21/12/2012 26.50p 26.50p 26.01p 26.50p 1182
20/12/2012 26.50p 26.50p 24.80p 26.50p 0
19/12/2012 24.80p 26.50p 24.80p 26.50p 14953
18/12/2012 24.80p 25.51p 24.80p 24.80p 60816
17/12/2012 23.75p 24.81p 23.75p 24.80p 539
14/12/2012 23.75p 23.91p 22.92p 23.75p 0
13/12/2012 22.92p 23.88p 22.92p 23.75p 9320
12/12/2012 22.92p 23.48p 22.59p 22.92p 13356
11/12/2012 22.92p 23.44p 21.86p 22.92p 0
10/12/2012 22.92p 23.44p 22.92p 22.92p 0
07/12/2012 22.92p 23.44p 22.92p 22.92p 394
06/12/2012 23.33p 24.35p 22.90p 22.92p 0
05/12/2012 23.15p 24.35p 22.92p 22.92p 0
04/12/2012 23.36p 23.72p 23.15p 23.15p 136
03/12/2012 23.15p 23.59p 23.15p 23.15p 21095
30/11/2012 23.15p 23.15p 23.15p 23.15p 14451
29/11/2012 23.15p 23.15p 22.81p 23.15p 0
28/11/2012 22.95p 23.15p 22.81p 23.15p 0
27/11/2012 22.94p 23.15p 22.85p 23.15p 748
26/11/2012 22.52p 22.60p 22.10p 22.10p 0
23/11/2012 22.25p 22.60p 22.10p 22.10p 420
22/11/2012 21.25p 22.21p 21.25p 22.10p 9353
21/11/2012 20.30p 21.60p 20.30p 21.25p 18488
20/11/2012 20.68p 20.85p 20.30p 20.30p 112
19/11/2012 20.30p 20.39p 19.77p 20.30p 0
16/11/2012 20.30p 20.30p 19.77p 20.30p 36618
15/11/2012 19.45p 20.34p 19.45p 20.30p 24872
14/11/2012 20.26p 20.26p 19.45p 19.45p 619
13/11/2012 19.45p 19.45p 18.82p 19.45p 0
12/11/2012 19.45p 19.45p 18.82p 19.45p 22
09/11/2012 19.45p 19.46p 19.16p 19.45p 840
08/11/2012 18.40p 19.48p 18.40p 19.45p 109561
07/11/2012 19.08p 19.08p 18.30p 18.40p 1450

*Close Price adjusted for both dividends and splits