|
|
Closing price on 11/7/2022
|
|
| Open |
15.35 |
| High |
15.80 |
| Low |
15.35 |
| Volume |
20,808,100 |
| Split-adjusted Price |
15.35 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-1.15 / -6.97%
|
15.35
|
15.80
|
15.35
|
15.35
|
15.37
|
15.35
|
20,808,100
|
|
|
11/4/2022
|
-1.20 / -6.78%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.65
|
16.50
|
10,940,100
|
|
|
11/3/2022
|
-0.20 / -1.12%
|
17.60
|
18.10
|
17.50
|
17.70
|
17.85
|
17.70
|
6,942,900
|
|
|
11/2/2022
|
+0.45 / +2.58%
|
17.90
|
18.45
|
17.75
|
17.90
|
18.07
|
17.90
|
16,108,200
|
|
|
11/1/2022
|
-0.05 / -0.29%
|
18.10
|
18.10
|
16.90
|
17.45
|
17.38
|
17.45
|
13,616,600
|
|
|
10/31/2022
|
-0.30 / -1.69%
|
17.50
|
17.55
|
16.60
|
17.50
|
16.84
|
17.50
|
15,707,700
|
|
|
10/28/2022
|
+0.30 / +1.71%
|
17.90
|
18.30
|
17.00
|
17.80
|
17.69
|
17.80
|
7,620,696
|
|
|
10/27/2022
|
+0.20 / +1.16%
|
16.10
|
17.50
|
16.10
|
17.50
|
16.50
|
17.50
|
29,585,266
|
|
|
10/26/2022
|
-1.30 / -6.99%
|
18.30
|
19.00
|
17.30
|
17.30
|
17.67
|
17.30
|
10,491,786
|
|
|
10/25/2022
|
-1.35 / -6.77%
|
18.70
|
19.95
|
18.60
|
18.60
|
18.83
|
18.60
|
13,162,500
|
|
|
10/24/2022
|
-1.50 / -6.99%
|
21.35
|
21.50
|
19.95
|
19.95
|
20.19
|
19.95
|
6,000,200
|
|
|
10/21/2022
|
-1.60 / -6.94%
|
23.30
|
23.30
|
21.45
|
21.45
|
21.81
|
21.45
|
14,551,800
|
|
|
10/20/2022
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.70
|
23.05
|
23.29
|
23.05
|
6,462,900
|
|
|
10/19/2022
|
-0.25 / -1.07%
|
23.50
|
23.50
|
22.70
|
23.05
|
22.99
|
23.05
|
9,362,500
|
|
|
10/18/2022
|
+0.70 / +3.10%
|
23.00
|
23.75
|
22.90
|
23.30
|
23.44
|
23.30
|
8,837,668
|
|
|
10/17/2022
|
-0.05 / -0.22%
|
22.60
|
22.65
|
21.95
|
22.60
|
22.27
|
22.60
|
2,306,200
|
|
|
10/14/2022
|
-0.15 / -0.66%
|
23.20
|
23.50
|
21.95
|
22.65
|
22.72
|
22.65
|
7,963,933
|
|
|
10/13/2022
|
-0.45 / -1.94%
|
23.20
|
23.30
|
22.35
|
22.80
|
22.86
|
22.80
|
8,113,200
|
|
|
10/12/2022
|
+1.50 / +6.90%
|
20.30
|
23.25
|
20.25
|
23.25
|
21.83
|
23.25
|
16,149,300
|
|
|
10/11/2022
|
-1.60 / -6.85%
|
23.20
|
23.20
|
21.75
|
21.75
|
22.02
|
21.75
|
5,636,300
|
|
|
10/10/2022
|
-0.05 / -0.21%
|
22.40
|
23.60
|
22.00
|
23.35
|
22.98
|
23.35
|
7,414,200
|
|
|
10/7/2022
|
-1.75 / -6.96%
|
24.10
|
24.50
|
23.40
|
23.40
|
23.52
|
23.40
|
8,980,700
|
|
|
10/6/2022
|
-1.85 / -6.85%
|
27.00
|
27.00
|
25.15
|
25.15
|
25.87
|
25.15
|
3,884,800
|
|
|
10/5/2022
|
+1.00 / +3.85%
|
26.55
|
27.20
|
26.50
|
27.00
|
26.82
|
27.00
|
2,955,600
|
|
|
10/4/2022
|
-1.00 / -3.70%
|
27.40
|
27.50
|
25.40
|
26.00
|
26.37
|
26.00
|
6,193,600
|
|
|
10/3/2022
|
-2.00 / -6.90%
|
28.75
|
28.75
|
27.00
|
27.00
|
27.71
|
27.00
|
4,753,300
|
|
|
9/30/2022
|
+1.45 / +5.26%
|
27.30
|
29.00
|
25.65
|
29.00
|
27.37
|
29.00
|
10,119,600
|
|
|
9/29/2022
|
-0.45 / -1.61%
|
28.50
|
28.70
|
27.35
|
27.55
|
27.92
|
27.55
|
3,326,200
|
|
|
9/28/2022
|
+0.50 / +1.82%
|
27.10
|
28.20
|
27.10
|
28.00
|
27.71
|
28.00
|
5,518,300
|
|
|
9/27/2022
|
-0.35 / -1.26%
|
28.60
|
28.60
|
27.50
|
27.50
|
27.92
|
27.50
|
4,613,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|