KBC Ancora historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	45.800	46.400	45.700	46.050	41.236	34,133
2024-09-04	45.000	46.050	44.800	45.800	41.012	54,146
2024-09-03	46.200	46.250	45.200	45.800	41.012	39,958
2024-09-02	45.500	46.150	45.400	46.100	41.281	33,036
2024-08-30	45.650	45.950	45.300	45.300	40.564	108,895
2024-08-29	45.400	45.950	45.400	45.700	40.923	39,254
2024-08-28	45.450	45.600	45.250	45.600	40.833	28,190
2024-08-27	45.350	45.400	45.250	45.400	40.654	21,451
2024-08-26	45.350	45.400	45.200	45.350	40.609	12,040
2024-08-23	45.250	45.400	45.150	45.300	40.564	18,249
2024-08-22	45.000	45.350	44.900	45.250	40.520	18,994
2024-08-21	44.700	45.300	44.700	45.050	40.341	23,482
2024-08-20	45.050	45.400	44.600	44.700	40.027	26,884
2024-08-19	45.000	45.350	45.000	45.050	40.341	23,385
2024-08-16	45.350	45.500	44.850	44.850	40.161	31,004
2024-08-15	44.600	45.450	44.450	45.450	40.699	28,880
2024-08-14	43.700	44.350	43.700	44.350	39.714	19,976
2024-08-13	44.000	44.150	43.650	43.700	39.132	19,466
2024-08-12	43.950	43.950	43.250	43.650	39.087	30,144
2024-08-09	43.050	43.300	42.800	43.300	38.773	19,909
2024-08-08	42.400	43.100	42.100	42.800	38.326	23,540
2024-08-07	41.650	42.600	41.650	42.500	38.057	23,017
2024-08-06	41.700	42.200	40.900	41.200	36.893	24,973
2024-08-05	40.200	41.500	39.300	41.200	36.893	84,033
2024-08-02	43.500	43.500	41.550	41.850	37.475	51,705
2024-08-01	45.000	45.000	43.750	43.950	39.356	21,094
2024-07-31	45.300	45.350	44.850	45.000	40.296	22,356
2024-07-30	44.900	45.300	44.800	45.250	40.520	18,130
2024-07-29	45.300	45.350	44.750	44.900	40.206	26,961
2024-07-26	45.350	45.350	44.850	45.250	40.520	25,532
2024-07-25	45.000	45.100	44.200	45.100	40.385	18,742
2024-07-24	44.600	45.300	44.600	45.300	40.564	37,006
2024-07-23	44.400	44.750	44.400	44.700	40.027	23,111
2024-07-22	43.800	44.450	43.800	44.150	39.535	19,091
2024-07-19	43.900	43.950	43.400	43.650	39.087	34,949
2024-07-18	44.250	44.250	43.900	44.150	39.535	23,784
2024-07-17	44.200	44.300	43.900	44.250	39.624	16,584
2024-07-16	43.950	44.400	43.800	44.350	39.714	26,435
2024-07-15	44.100	44.400	43.900	44.200	39.579	18,927
2024-07-12	44.000	44.350	43.800	44.350	39.714	26,709
2024-07-11	43.450	44.200	43.450	44.000	39.400	22,923
2024-07-10	42.700	43.350	42.700	43.350	38.818	24,799
2024-07-09	43.000	43.100	42.500	42.700	38.236	31,456
2024-07-08	43.300	43.900	43.100	43.100	38.594	21,980
2024-07-05	43.700	43.900	43.400	43.400	38.863	15,508
2024-07-04	43.100	43.700	43.100	43.600	39.042	27,289
2024-07-03	43.550	43.750	42.950	43.100	38.594	17,685
2024-07-02	43.400	43.700	43.350	43.350	38.818	33,092
2024-07-01	44.000	44.350	43.600	43.700	39.132	40,212
2024-06-28	43.250	43.750	43.250	43.500	38.953	44,331
2024-06-27	43.650	43.650	43.250	43.250	38.729	15,135
2024-06-26	43.750	44.200	43.250	43.350	38.818	35,071
2024-06-25	44.350	44.500	43.750	43.750	39.176	18,130
2024-06-24	43.900	44.450	43.850	44.400	39.758	23,826
2024-06-21	44.300	44.300	43.550	43.850	39.266	37,383
2024-06-20	43.950	44.500	43.950	44.300	39.669	26,951
2024-06-19	43.750	44.400	43.700	43.900	39.311	36,689
2024-06-18	43.150	43.950	43.150	43.750	39.176	31,790
2024-06-17	42.500	43.450	42.500	43.250	38.729	31,844
2024-06-14	42.900	43.050	42.050	42.400	37.968	25,741

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	4.3200 EUR
2025-06-03	3.5100 EUR
2024-06-04	4.0900 EUR
2023-06-06	3.3100 EUR
2022-06-07	6.4900 EUR
2021-12-07	2.3000 EUR
2021-06-08	0.2000 EUR
2019-06-04	3.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.