KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	44.720	44.800	43.500	44.280	36.186	33,879
2024-03-15	44.300	45.200	44.300	44.780	36.594	54,368
2024-03-14	44.520	44.800	44.440	44.440	36.317	19,872
2024-03-13	44.560	44.940	44.500	44.800	36.611	24,254
2024-03-12	44.300	44.760	44.260	44.600	36.447	18,437
2024-03-11	44.300	44.420	44.020	44.200	36.120	26,141
2024-03-08	44.300	44.700	44.160	44.380	36.268	34,622
2024-03-07	43.900	44.340	43.780	44.240	36.153	21,455
2024-03-06	43.960	44.440	43.960	43.980	35.941	21,069
2024-03-05	43.660	44.200	43.620	44.020	35.973	43,926
2024-03-04	43.340	43.740	43.340	43.620	35.646	22,725
2024-03-01	43.560	43.660	43.300	43.460	35.516	21,201
2024-02-29	43.280	43.760	43.140	43.320	35.401	62,926
2024-02-28	42.800	43.500	42.780	43.340	35.418	32,460
2024-02-27	42.180	42.960	42.180	42.960	35.107	27,689
2024-02-26	42.140	42.320	42.140	42.320	34.584	18,402
2024-02-23	42.140	42.360	42.140	42.180	34.470	26,504
2024-02-22	42.000	42.320	41.880	42.140	34.437	28,639
2024-02-21	41.400	41.640	41.260	41.640	34.028	22,926
2024-02-20	41.600	41.920	41.420	41.420	33.849	17,651
2024-02-19	42.060	42.240	41.880	41.900	34.241	14,896
2024-02-16	42.300	42.660	42.200	42.200	34.486	25,267
2024-02-15	42.340	42.360	41.700	42.000	34.323	21,641
2024-02-14	41.440	42.400	41.440	42.060	34.372	20,361
2024-02-13	42.100	42.240	41.660	41.740	34.110	26,435
2024-02-12	41.100	42.180	41.100	42.080	34.388	30,862
2024-02-09	41.060	41.640	40.880	41.200	33.669	42,931
2024-02-08	40.100	41.780	39.940	41.180	33.652	52,879
2024-02-07	40.420	40.500	39.660	39.800	32.525	39,293
2024-02-06	40.800	40.960	40.400	40.480	33.080	45,785
2024-02-05	41.100	41.440	40.680	40.720	33.277	47,274
2024-02-02	41.040	41.740	41.040	41.100	33.587	60,697
2024-02-01	42.000	42.020	40.740	40.960	33.473	90,404
2024-01-31	42.700	43.100	42.560	42.740	34.927	32,615
2024-01-30	42.600	42.940	42.600	42.680	34.878	21,542
2024-01-29	42.440	42.540	41.700	42.280	34.551	29,351
2024-01-26	42.040	42.640	42.040	42.460	34.698	30,064
2024-01-25	42.500	42.580	42.200	42.300	34.568	18,333
2024-01-24	42.280	42.680	42.100	42.680	34.878	23,243
2024-01-23	42.440	42.600	42.100	42.100	34.404	19,075
2024-01-22	42.180	42.520	42.100	42.420	34.666	30,760
2024-01-19	41.440	42.120	41.380	42.120	34.421	30,944
2024-01-18	40.920	41.160	40.700	40.700	33.260	11,857
2024-01-17	40.200	40.900	40.020	40.900	33.424	27,080
2024-01-16	40.640	40.900	40.540	40.720	33.277	17,655
2024-01-15	41.120	41.180	40.820	41.080	33.571	27,794
2024-01-12	41.400	41.760	41.020	41.220	33.685	18,350
2024-01-11	42.000	42.080	41.280	41.280	33.734	22,694
2024-01-10	42.040	42.100	41.680	41.920	34.257	25,391
2024-01-09	42.060	42.200	41.780	42.120	34.421	16,006
2024-01-08	42.220	42.400	41.700	42.140	34.437	25,408
2024-01-05	42.900	43.100	42.220	42.440	34.682	22,042
2024-01-04	42.400	43.320	42.320	43.320	35.401	27,832
2024-01-03	42.320	43.260	42.200	42.420	34.666	55,209
2024-01-02	41.620	42.460	41.620	42.360	34.617	22,609
2023-12-29	41.400	41.640	41.300	41.520	33.930	15,029
2023-12-28	41.500	41.620	41.280	41.380	33.816	16,562
2023-12-27	40.800	41.500	40.800	41.400	33.832	26,330
2023-12-22	41.040	41.220	40.740	41.060	33.554	28,933
2023-12-21	40.400	40.720	40.360	40.640	33.211	15,747

← NewerPage 12 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.