KBC Group Stock Price History, KBCSY Historical Prices

Add to My Stocks
$44.83 $0.35 (0.77%) KBCSY stock closing price Feb 20, 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
2018-02-20 44.93 44.92 44.67 44.83 20,300 - 3.5
2018-02-16 45.19 45.36 45.03 45.18 21,421 - -
2018-02-15 45.33 45.38 45.08 45.33 21,531 - -
2018-02-14 43.99 44.91 44.16 44.91 19,780 - -
2018-02-13 44.71 44.74 44.38 44.61 28,425 - -
2018-02-12 44.82 45.11 44.6 45.02 18,629 - -
2018-02-09 44.39 44.9 43.88 44.79 28,978 - -
2018-02-08 46.66 46.37 45.38 45.82 12,930 - -
2018-02-07 46.72 47.06 46.72 46.85 24,676 - -
2018-02-06 46.3 46.71 45.63 46.49 40,244 - -
2018-02-05 47.41 47.72 46.44 46.68 11,364 - -
2018-02-02 48.3 48.3 47.99 48.2 14,838 12.92 -
2018-02-01 48.35 48.84 48.18 48.75 19,157 13.07 -
2018-01-31 48 48.33 47.97 48.33 20,532 12.96 -
2018-01-30 48.23 48.28 47.94 48.05 23,498 12.88 -
2018-01-29 47.91 48.05 47.76 48.04 96,920 12.88 -
2018-01-26 48.24 48.52 48.13 48.46 103,362 12.99 -
2018-01-25 47.78 48.23 47.71 47.86 43,603 12.83 -
2018-01-24 47.41 47.49 47.12 47.35 14,126 12.69 -
2018-01-23 46.75 47.11 46.84 47.11 11,304 12.63 -
2018-01-22 47.08 47.24 46.9 47.24 17,549 12.67 -
2018-01-19 46.01 46.33 46.04 46.33 10,865 12.42 -
2018-01-18 45.95 46.04 45.77 45.83 11,756 12.29 -
2018-01-17 45.43 45.91 45.43 45.82 14,701 12.28 -
2018-01-16 45.79 45.92 45.65 45.85 90,086 12.29 -
2018-01-10 45.25 45.29 44.9 45.09 16,416 12.53 -
2018-01-09 43.72 43.84 43.62 43.83 10,901 12.18 -
2018-01-08 43.8 43.83 43.6 43.64 14,015 12.12 -
2018-01-05 44.03 44.21 43.99 44.21 14,132 12.28 -
2018-01-04 43.88 44.11 43.79 43.86 17,830 12.18 -
2018-01-03 42.59 42.99 42.83 42.95 10,045 11.93 -
2018-01-02 42.53 42.72 42.45 42.72 21,658 11.87 -
2017-12-29 42.58 42.76 42.56 42.76 8,766 11.88 -
2017-12-28 42.48 42.52 42.37 42.44 7,355 11.79 -
2017-12-27 42.21 42.29 42.19 42.19 8,812 11.72 -
2017-12-26 41.97 42.33 41.97 42.15 7,061 11.71 -
2017-12-22 42.12 42.25 42.02 42.22 11,654 11.73 3.33
2017-12-21 42.46 42.59 42.35 42.45 46,455 11.79 3.35
2017-12-20 42.41 42.5 42.36 42.44 10,627 11.79 3.35
2017-12-19 42.46 42.66 42.3 42.55 98,938 11.82 3.36
2017-12-18 41.93 42.1 41.86 41.91 38,254 11.64 3.31
2017-12-15 41.76 41.82 41.6 41.65 14,933 11.57 3.29
2017-12-14 42.51 42.51 41.88 42.08 7,038 11.69 3.32
2017-12-13 42.2 42.2 41.98 42.08 11,584 11.69 3.32
2017-12-12 42.38 42.43 42.31 42.31 7,985 11.75 3.34
2017-12-11 42.35 42.35 42.2 42.25 19,600 11.74 3.34
2017-12-08 42.36 42.42 42.33 42.42 7,819 11.78 3.35
2017-12-07 40.74 41.33 40.74 41.21 8,044 11.45 3.25
2017-12-06 40.36 40.36 40.25 40.27 12,367 11.19 3.18
2017-12-05 40.93 41.04 40.67 40.76 22,334 11.32 3.22
2017-12-04 41.01 41.28 41.01 41.24 12,908 11.46 3.26
2017-12-01 40.74 41.08 40.53 40.91 18,893 - -
2017-11-30 40.8 41.02 40.8 40.85 25,342 - -
2017-11-29 40.94 40.94 40.46 40.57 19,560 - -
2017-11-28 40.66 41.03 40.66 40.91 20,338 - -
2017-11-27 40.98 41.21 40.86 40.98 272,912 - -
2017-11-24 41.07 41.32 41.04 41.26 378,529 - -
2017-11-23 0 0 0 40.11 0 - -
2017-11-22 40.21 40.21 39.93 40.11 9,931 - -
2017-11-21 39.85 39.85 39.66 39.72 8,028 - -
2017-11-20 39.27 39.35 39.21 39.34 15,042 - -
2017-11-17 39.76 39.81 39.69 39.7 8,538 - -
2017-11-16 40.78 41.07 40.78 40.99 10,392 - -
2017-11-15 41.07 41.36 41.07 41.28 7,127 - -
2017-11-14 41.86 42.03 41.85 41.95 7,401 - -
2017-11-13 41.7 41.75 41.66 41.75 7,553 - -
2017-11-10 41.79 41.79 41.67 41.67 6,374 - -
2017-11-09 41.29 41.36 41.03 41.34 8,702 - -
2017-11-08 41.26 41.6 41.26 41.59 8,423 - -
2017-11-07 41.29 41.92 41.27 41.61 10,514 - -
2017-11-06 40.99 41.11 40.99 41.11 11,113 - -
2017-11-03 41.32 41.32 41.16 41.26 24,671 - -
2017-11-02 41.4 41.93 41.4 41.93 9,874 - -
2017-11-01 41.82 42.01 41.69 41.78 7,495 - -
2017-10-31 41.61 41.63 41.45 41.45 26,064 - -
2017-10-30 41.65 41.8 41.63 41.74 8,097 12.21 3.37
2017-10-27 41.61 41.83 41.61 41.83 7,503 12.23 3.38
2017-10-26 42.21 42.27 42.05 42.05 13,936 12.3 3.39
2017-10-25 42.5 42.5 42.11 42.37 7,204 12.39 3.42
2017-10-24 42.57 42.73 42.57 42.6 19,455 12.46 3.44
2017-10-23 42.19 42.33 42.1 42.28 9,408 12.36 3.41
2017-10-20 42.65 42.65 42.54 42.54 7,921 12.44 3.43
2017-10-19 42.39 42.56 42.39 42.56 11,625 12.44 3.43
2017-10-18 42.31 42.52 42.31 42.52 9,554 12.43 3.43
2017-10-17 41.86 41.93 41.81 41.86 13,990 12.24 3.38
2017-10-16 41.92 41.96 41.88 41.92 4,568 12.26 3.38
2017-10-13 42.37 42.51 42.28 42.29 7,062 12.37 3.41
2017-10-12 42.61 42.73 42.55 42.68 10,037 12.48 3.44
2017-10-11 42.17 42.53 42.17 42.53 423,973 12.44 3.43
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 Price35.37

KBC Group Historical PE ratio: Past 5 years

Max PE Ratio12.48Oct 12,2017
Min PE Ratio9.62Feb 24,2017
Avg PE Ratio11.35

KBC Group Historical PS ratio: Past 5 years

Max PS Ratio3.53Feb 16,2018
Min PS Ratio1.8Jul 07,2016
Avg PS Ratio2.78

KBCSY Industry Peers

Company Price Change (%)
Canadian Imperial Bank (CM)90.880.69 (0.75%)
Oversea-chinese (OVCHY)19.410.48 (2.41%)
Standard Chartered (SCBFF)11.310.45 (3.83%)
Danske Bank As (DNKEY)20.390.46 (2.21%)
First Defiance Financial (FDEF)53.110.47 (0.88%)
Bankfinancial (BFIN)15.810.37 (2.29%)

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 20,300 typically implies breaking news or earnings release. KBCSY stock saw an opening price of $44.93, and a closing price of $44.83 on Feb 20, 2018. The company's P/S ratio was at a high of 3.53 on Feb 16, 2018 according to our KBC Group stock history data.