KBC Group Stock Price History, KBCSY Historical Prices

Add to My Stocks
$38.05 $0.19 (0.5%) KBCSY stock closing price Jun 21, 2018 (Closing)

View and download KBC Group stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with KBC Group price to earnings ratio data. The stock price was at a 5 year high of $48.75 on Feb 01, 2018 as seen from KBC Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 38.34 38.34 38.15 38.24 14,852 11.08 2.91
2018-06-19 38.2 38.5 38.04 38.35 32,072 11.12 2.92
2018-06-18 38.18 38.34 38.13 38.23 69,619 11.08 2.91
2018-06-15 38.2 38.36 38.17 38.31 18,111 11.1 2.92
2018-06-14 39.06 39.07 38.77 38.82 15,188 11.25 2.96
2018-06-13 39.64 39.83 39.48 39.69 24,793 11.5 3.02
2018-06-12 40 40 39.62 39.65 28,712 11.49 3.02
2018-06-11 39.66 40 39.63 39.88 45,861 11.56 3.04
2018-06-08 38.95 39.23 38.9 39.16 28,191 11.35 2.98
2018-06-07 39.37 39.51 38.81 39.08 29,012 11.33 2.98
2018-06-06 38.9 39.34 38.9 39.23 40,606 11.37 2.99
2018-06-05 39.05 39.05 38.55 38.84 33,003 11.26 2.96
2018-06-04 39.91 39.91 39.65 39.71 19,487 11.51 3.03
2018-06-01 39.5 39.56 39.16 39.51 21,564 11.45 3.01
2018-05-31 38.53 38.9 38.18 38.8 37,730 11.25 2.96
2018-05-30 38.37 39.09 38.21 38.93 40,735 11.28 2.97
2018-05-29 38.14 38.28 37.32 37.57 40,782 10.89 2.86
2018-05-25 40.18 40.4 40.1 40.4 12,596 11.71 3.08
2018-05-24 40.75 41 40.61 40.98 28,807 11.88 3.12
2018-05-23 41.66 41.89 41.66 41.89 14,022 12.14 3.19
2018-05-22 42.56 42.7 42.45 42.51 28,879 12.32 3.24
2018-05-21 41.7 41.7 41.48 41.64 10,148 12.07 3.17
2018-05-18 41.57 41.6 41.47 41.48 31,689 12.02 3.16
2018-05-17 41.56 41.73 41.34 41.7 29,676 12.09 3.18
2018-05-16 40.84 41.25 40.84 41.24 14,956 11.95 3.14
2018-05-15 41.56 42.03 41.56 41.86 16,957 12.13 3.19
2018-05-14 42.63 42.69 42.33 42.36 15,544 12.28 3.23
2018-05-11 42.92 43.03 42.83 42.83 9,955 12.41 3.26
2018-05-10 42.66 43.08 42.61 43.08 14,168 12.49 3.28
2018-05-09 42.1 42.39 42.1 42.34 14,485 12.27 3.23
2018-05-08 41.68 41.94 41.63 41.8 25,371 12.12 3.18
2018-05-07 41.59 41.65 41.44 41.49 15,129 12.03 3.16
2018-05-04 42.45 43.4 42.45 43.4 13,096 12.58 3.31
2018-05-03 42.83 43.48 42.44 43.23 20,057 12.53 3.29
2018-05-02 43.48 43.84 43.44 43.76 29,128 12.68 3.33
2018-05-01 43.38 43.38 43.06 43.29 22,769 12.55 3.3
2018-04-30 43.87 43.87 43.46 43.46 14,494 12.6 3.31
2018-04-27 43.93 44.11 43.86 44.08 8,723 12.78 3.36
2018-04-26 44.3 44.35 44.07 44.26 20,120 12.83 3.37
2018-04-25 44.23 44.6 44.23 44.6 15,781 12.93 3.4
2018-04-24 44.86 45.19 44.63 44.66 15,658 12.95 3.4
2018-04-23 45.07 45.2 44.84 44.9 8,922 13.01 3.42
2018-04-20 44.62 44.76 44.6 44.71 15,455 12.96 3.41
2018-04-19 45.43 45.43 45.1 45.28 13,498 13.12 3.45
2018-04-18 44.95 45.12 44.94 45 11,149 13.04 3.43
2018-04-17 44.6 44.73 44.51 44.63 21,658 12.94 3.4
2018-04-16 44.35 44.54 44.35 44.5 13,451 12.9 3.39
2018-04-13 44.26 44.26 43.8 43.99 10,917 12.75 3.35
2018-04-12 43.8 43.85 43.68 43.85 12,294 12.71 3.34
2018-04-11 44.11 44.11 43.73 43.88 15,105 12.72 3.34
2018-04-10 44.4 44.4 43.98 44.01 20,824 12.76 3.35
2018-04-09 43.39 43.8 43.39 43.47 18,810 12.6 3.31
2018-04-06 43.56 43.17 42.71 42.9 21,739 12.44 3.27
2018-04-05 43.56 43.63 43.45 43.45 13,939 12.59 3.31
2018-04-04 42.35 43.29 42.35 43.22 19,501 12.53 3.29
2018-04-03 42.88 43.23 42.78 43.17 18,053 12.51 3.29
2018-04-02 43.53 43.53 42.36 42.69 16,528 12.37 3.25
2018-03-30 0 0 0 43.56 0 - -
2018-03-29 43.82 43.9 43.4 43.56 22,993 12.63 3.32
2018-03-28 43.85 44.15 43.69 43.88 15,067 12.72 3.34
2018-03-27 43.76 43.91 43.06 43.43 23,678 12.59 3.31
2018-03-26 43.81 44.33 43.57 44.24 18,678 12.82 3.37
2018-03-23 43.18 43.6 43.12 43.22 13,690 12.53 3.29
2018-03-22 43.41 43.48 42.7 42.7 15,709 12.38 3.25
2018-03-21 44.45 44.86 44.33 44.66 22,347 12.94 3.4
2018-03-20 44.85 44.91 44.62 44.7 15,059 12.96 3.41
2018-03-19 45.06 45.06 44.72 44.85 16,914 13 3.42
2018-03-16 45.36 45.53 45.2 45.25 10,623 13.12 3.45
2018-03-15 45.01 45.44 44.95 45.2 13,192 13.1 3.44
2018-03-14 45.65 45.5 44.98 45.15 28,223 13.09 3.44
2018-03-13 46.18 46.18 45.84 45.85 19,148 13.29 3.49
2018-03-12 46.29 46.45 46.17 46.41 21,911 13.45 3.54
2018-03-09 46.28 46.56 46.24 46.39 16,531 13.45 3.53
2018-03-08 46.87 46.86 46.08 46.21 13,759 13.4 3.52
2018-03-07 46.7 46.76 46.35 46.74 13,222 13.55 3.56
2018-03-06 46.79 46.87 46.42 46.58 14,885 13.5 3.55
2018-03-05 45.85 46.28 45.68 46.28 20,512 13.41 3.53
2018-03-02 45.38 46.15 45.31 46.15 27,063 13.38 3.52
2018-03-01 46.35 46.59 45.82 45.98 19,277 13.33 3.5
2018-02-28 47.3 47.34 46.78 46.93 26,240 13.6 3.57
2018-02-27 46.89 48.04 47.03 47.82 15,370 13.86 3.64
2018-02-26 46.5 46.72 46.38 46.72 68,439 13.54 3.56
2018-02-23 45.95 46.05 45.76 45.96 17,877 13.32 3.5
2018-02-22 46.39 46.47 45.92 46.04 15,071 12.18 3.52
2018-02-21 44.84 45.53 44.88 45.27 21,798 11.98 3.47
2018-02-20 44.93 44.92 44.67 44.83 20,300 11.86 3.43
2018-02-19 0 0 0 45.18 0 - -
2018-02-16 45.17 45.36 45.03 45.18 21,421 11.95 3.46
2018-02-15 45.44 45.38 45.08 45.33 22,031 11.99 3.47
Get more Data

KBC Group Stock History Chart

View KBCSY PE ratio, PS ratio stocks charts and compare with peers.
KBCSY Chart
Note: Compare KBC Group stock price history with the index and industry peers.

KBC Group Stock Price History: Past 5 years

Max Stock Price48.75Feb 01,2018
Min Stock Price21.93Jul 07,2016
Avg Stock Price36.63

KBC Group Historical PE ratio: Past 5 years

Max PE Ratio13.86Feb 27,2018
Min PE Ratio9.62Feb 24,2017
Avg PE Ratio11.74

KBC Group Historical PS ratio: Past 5 years

Max PS Ratio3.73Feb 01,2018
Min PS Ratio1.8Jul 07,2016
Avg PS Ratio2.92

KBCSY Industry Peers

Company Price Change (%)
Societe Genral Group (SCGLY)8.450.09 (1.05%)
United Overseas Bank (UOVEY)39.350.09 (0.23%)
Standard Chartered (SCBFF)9.480.03 (0.32%)
Dnb Asa (DNHBY)19.260.28 (1.43%)
First Defiance Financial (FDEF)64.670.37 (0.58%)
Bankfinancial (BFIN)18.340.12 (0.66%)

We provide KBC Group share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick KBC Group stock analysis. The price movement is easily depicted in the KBC Group stock price history chart. An abnormally high daily 28,898 typically implies breaking news or earnings release. KBCSY stock saw an opening price of $38.03, and a closing price of $38.05 on Jun 21, 2018. The company's P/S ratio was at a high of 3.73 on Feb 01, 2018 according to our KBC Group stock history data.