KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	43.400	43.700	42.900	42.900	38.415	30,811
2024-06-12	42.250	43.750	42.250	43.450	38.908	32,492
2024-06-11	43.050	43.250	42.100	42.150	37.744	39,762
2024-06-10	42.450	43.100	42.250	42.950	38.460	38,191
2024-06-07	43.000	43.450	42.500	42.500	38.057	27,802
2024-06-06	42.350	43.100	42.250	42.800	38.326	54,326
2024-06-05	42.850	43.050	42.150	42.200	37.788	60,236
2024-06-04	43.700	44.350	42.600	42.750	38.281	117,664
2024-06-03	46.650	47.050	46.200	46.800	38.245	108,633
2024-05-31	45.800	46.500	45.500	46.100	37.673	107,049
2024-05-30	45.500	46.050	45.350	45.800	37.428	35,274
2024-05-29	45.900	46.100	45.600	45.600	37.264	39,508
2024-05-28	46.500	46.500	45.400	45.950	37.551	70,557
2024-05-27	45.500	46.600	45.350	46.600	38.082	52,132
2024-05-24	45.550	45.750	45.100	45.100	36.856	53,885
2024-05-23	46.150	46.450	46.050	46.350	37.877	23,532
2024-05-22	46.300	46.450	46.050	46.150	37.714	19,683
2024-05-21	46.600	46.700	46.100	46.300	37.837	21,660
2024-05-20	46.500	46.850	46.250	46.750	38.204	20,303
2024-05-17	45.650	46.500	45.600	46.400	37.918	31,167
2024-05-16	46.950	47.600	44.650	46.300	37.837	94,011
2024-05-15	47.000	47.250	46.700	47.000	38.409	41,797
2024-05-14	46.650	46.950	46.650	46.900	38.327	22,482
2024-05-13	46.600	46.900	46.500	46.800	38.245	21,349
2024-05-10	46.450	46.700	46.300	46.700	38.163	21,994
2024-05-09	45.850	46.450	45.850	46.450	37.959	22,812
2024-05-08	46.550	46.650	45.700	45.900	37.510	31,659
2024-05-07	45.650	46.500	45.450	46.500	38.000	97,450
2024-05-06	45.850	45.950	45.400	45.450	37.142	20,806
2024-05-03	45.400	45.850	45.200	45.450	37.142	30,284
2024-05-02	45.300	45.850	44.900	45.350	37.060	23,344
2024-04-30	45.450	45.600	45.200	45.350	37.060	23,129
2024-04-29	45.000	45.500	44.750	45.500	37.183	27,736
2024-04-26	44.850	45.950	44.650	44.800	36.611	42,143
2024-04-25	45.700	45.900	44.550	44.650	36.488	48,557
2024-04-24	46.250	46.400	45.850	45.950	37.551	33,487
2024-04-23	46.400	46.600	46.150	46.250	37.796	25,618
2024-04-22	46.000	46.350	46.000	46.200	37.755	28,444
2024-04-19	45.000	46.050	44.900	45.900	37.510	39,935
2024-04-18	45.000	45.700	45.000	45.650	37.305	28,948
2024-04-17	44.150	45.200	44.150	44.900	36.692	29,654
2024-04-16	44.200	44.650	44.050	44.300	36.202	28,072
2024-04-15	44.500	45.400	44.200	44.850	36.652	28,748
2024-04-12	45.500	45.950	45.000	45.000	36.774	25,136
2024-04-11	44.950	45.350	44.950	45.350	37.060	23,677
2024-04-10	45.350	45.800	44.950	44.950	36.733	29,779
2024-04-09	45.600	45.800	45.300	45.300	37.019	21,104
2024-04-08	45.450	45.850	45.450	45.850	37.469	22,810
2024-04-05	45.600	45.650	44.950	45.450	37.142	24,930
2024-04-04	45.400	46.350	45.200	46.350	37.877	54,807
2024-04-03	44.950	45.350	44.950	45.350	37.060	30,307
2024-04-02	45.100	45.450	44.750	45.000	36.774	21,845
2024-03-28	44.940	45.220	44.780	45.140	36.889	27,870
2024-03-27	44.360	45.060	44.360	44.740	36.562	21,291
2024-03-26	44.500	44.600	44.060	44.460	36.333	19,718
2024-03-25	44.020	44.660	44.020	44.500	36.366	30,041
2024-03-22	44.140	44.400	43.860	44.160	36.088	24,989
2024-03-21	44.000	44.460	43.700	44.200	36.120	46,609
2024-03-20	44.400	44.560	43.800	43.880	35.859	26,417
2024-03-19	44.100	44.500	44.080	44.380	36.268	23,014

← NewerPage 11 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.