|
|
Closing price on 12/8/2022
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.70 |
| Volume |
6,949,200 |
| Split-adjusted Price |
23.25 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+1.15 / +5.20%
|
23.00
|
23.40
|
22.70
|
23.25
|
23.08
|
23.25
|
6,949,200
|
|
|
12/7/2022
|
0.00 / 0.00%
|
21.75
|
22.40
|
21.60
|
22.10
|
22.00
|
22.10
|
5,236,100
|
|
|
12/6/2022
|
+0.05 / +0.23%
|
21.60
|
22.45
|
21.50
|
22.10
|
22.03
|
22.10
|
13,899,100
|
|
|
12/5/2022
|
+0.45 / +2.08%
|
22.35
|
22.35
|
21.60
|
22.05
|
21.87
|
22.05
|
10,691,900
|
|
|
12/2/2022
|
+1.40 / +6.93%
|
19.80
|
21.60
|
19.40
|
21.60
|
20.54
|
21.60
|
9,800,800
|
|
|
12/1/2022
|
-0.95 / -4.49%
|
21.35
|
21.55
|
19.70
|
20.20
|
20.95
|
20.20
|
15,508,500
|
|
|
11/30/2022
|
+0.95 / +4.70%
|
20.60
|
21.15
|
19.85
|
21.15
|
20.54
|
21.15
|
9,519,500
|
|
|
11/29/2022
|
+1.30 / +6.88%
|
19.50
|
20.20
|
19.05
|
20.20
|
19.84
|
20.20
|
17,298,000
|
|
|
11/28/2022
|
+1.20 / +6.78%
|
18.20
|
18.90
|
17.95
|
18.90
|
18.62
|
18.90
|
8,388,700
|
|
|
11/25/2022
|
+0.95 / +5.67%
|
17.20
|
17.70
|
17.05
|
17.70
|
17.35
|
17.70
|
7,734,600
|
|
|
11/24/2022
|
+0.05 / +0.30%
|
16.35
|
16.85
|
16.30
|
16.75
|
16.56
|
16.75
|
6,127,900
|
|
|
11/23/2022
|
-0.15 / -0.89%
|
16.85
|
16.95
|
16.05
|
16.70
|
16.54
|
16.70
|
7,321,800
|
|
|
11/22/2022
|
+0.05 / +0.30%
|
16.80
|
17.60
|
16.50
|
16.85
|
16.98
|
16.85
|
14,955,400
|
|
|
11/21/2022
|
+0.40 / +2.44%
|
16.60
|
17.05
|
16.60
|
16.80
|
16.84
|
16.80
|
7,685,900
|
|
|
11/18/2022
|
+0.35 / +2.18%
|
16.00
|
16.40
|
15.20
|
16.40
|
15.84
|
16.40
|
14,433,600
|
|
|
11/17/2022
|
+0.05 / +0.31%
|
16.00
|
16.40
|
15.50
|
16.05
|
16.07
|
16.05
|
13,676,700
|
|
|
11/16/2022
|
+1.00 / +6.67%
|
14.20
|
16.00
|
14.00
|
16.00
|
15.07
|
16.00
|
14,445,800
|
|
|
11/15/2022
|
+0.05 / +0.33%
|
14.30
|
15.20
|
13.95
|
15.00
|
14.62
|
15.00
|
27,759,600
|
|
|
11/14/2022
|
+0.35 / +2.40%
|
14.55
|
15.00
|
13.80
|
14.95
|
14.48
|
14.95
|
16,136,700
|
|
|
11/11/2022
|
+0.65 / +4.66%
|
14.65
|
14.70
|
14.00
|
14.60
|
14.40
|
14.60
|
12,377,700
|
|
|
11/10/2022
|
-0.25 / -1.76%
|
13.65
|
14.85
|
13.25
|
13.95
|
13.79
|
13.95
|
23,618,700
|
|
|
11/9/2022
|
-1.05 / -6.89%
|
15.45
|
15.70
|
14.20
|
14.20
|
14.79
|
14.20
|
11,557,600
|
|
|
11/8/2022
|
-0.10 / -0.65%
|
14.30
|
15.50
|
14.30
|
15.25
|
14.51
|
15.25
|
23,376,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|