KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	40.660	41.000	40.420	40.740	33.293	20,866
2023-12-19	40.880	41.200	40.400	40.480	33.080	33,135
2023-12-18	40.300	40.940	40.300	40.880	33.407	46,285
2023-12-15	40.340	40.880	40.340	40.760	33.309	45,399
2023-12-14	39.780	40.780	39.780	40.340	32.966	45,478
2023-12-13	39.440	39.840	39.380	39.600	32.361	39,544
2023-12-12	39.640	39.800	39.460	39.540	32.312	37,901
2023-12-11	39.780	39.920	39.460	39.540	32.312	22,004
2023-12-08	39.400	39.940	39.360	39.880	32.590	23,959
2023-12-07	38.200	39.360	38.200	39.320	32.132	36,859
2023-12-06	37.800	38.900	37.800	38.620	31.560	30,173
2023-12-05	37.200	37.980	37.200	37.780	30.874	23,762
2023-12-04	37.340	37.580	37.300	37.520	30.661	20,104
2023-12-01	36.800	37.420	36.800	37.200	30.400	25,093
2023-11-30	36.840	37.000	36.220	36.220	29.599	136,132
2023-11-29	36.920	37.200	36.780	36.840	30.106	17,550
2023-11-28	37.060	37.160	36.700	37.000	30.237	30,806
2023-11-27	37.440	37.440	36.920	36.920	30.171	35,053
2023-11-24	36.800	37.620	36.800	37.580	30.711	26,256
2023-11-23	36.860	37.200	36.740	36.840	30.106	25,637
2023-11-22	36.300	36.980	36.300	36.700	29.991	20,663
2023-11-21	36.760	36.900	36.420	36.420	29.763	15,966
2023-11-20	37.780	38.000	36.820	36.900	30.155	41,820
2023-11-17	36.920	37.640	36.880	37.600	30.727	25,979
2023-11-16	36.720	36.920	36.500	36.620	29.926	37,524
2023-11-15	36.540	36.780	36.500	36.680	29.975	32,024
2023-11-14	36.080	36.620	36.000	36.460	29.795	22,266
2023-11-13	36.080	36.440	35.940	36.060	29.468	21,830
2023-11-10	36.280	36.280	35.660	36.080	29.485	24,731
2023-11-09	35.380	36.580	35.100	36.340	29.697	39,078
2023-11-08	35.900	36.320	35.580	36.120	29.517	83,967
2023-11-07	36.420	36.540	35.840	35.840	29.289	33,784
2023-11-06	36.800	37.000	36.260	36.360	29.714	32,134
2023-11-03	36.280	36.660	36.200	36.520	29.844	36,482
2023-11-02	35.640	36.140	35.540	35.980	29.403	31,846
2023-11-01	36.000	36.100	35.380	35.400	28.929	29,282
2023-10-31	35.040	35.940	35.040	35.700	29.174	43,995
2023-10-30	35.020	35.260	35.000	35.180	28.749	27,571
2023-10-27	35.000	35.380	34.940	34.980	28.586	29,492
2023-10-26	34.260	34.820	34.140	34.660	28.324	46,330
2023-10-25	34.900	34.900	34.480	34.600	28.275	32,932
2023-10-24	35.140	35.200	34.760	34.780	28.422	44,155
2023-10-23	35.640	35.740	35.000	35.260	28.815	46,000
2023-10-20	36.140	36.280	35.480	35.480	28.994	47,601
2023-10-19	36.300	36.780	36.100	36.560	29.877	28,106
2023-10-18	36.300	36.640	36.300	36.380	29.730	30,108
2023-10-17	37.220	37.600	36.100	36.300	29.665	58,797
2023-10-16	37.300	37.540	37.240	37.440	30.596	19,156
2023-10-13	37.600	37.600	37.180	37.200	30.400	28,896
2023-10-12	37.620	37.920	37.460	37.460	30.612	29,215
2023-10-11	37.680	37.680	37.080	37.600	30.727	163,251
2023-10-10	37.300	38.000	37.300	37.980	31.037	30,235
2023-10-09	37.020	37.280	36.460	37.100	30.318	57,896
2023-10-06	36.800	37.560	36.800	37.560	30.694	37,944
2023-10-05	37.060	37.340	36.800	37.020	30.253	86,054
2023-10-04	37.060	37.660	36.860	37.060	30.286	45,071
2023-10-03	37.780	38.000	37.300	37.340	30.514	29,372
2023-10-02	38.700	38.840	37.940	37.940	31.005	40,829
2023-09-29	39.000	39.060	38.500	38.700	31.626	49,197
2023-09-28	38.220	39.100	38.200	38.920	31.806	41,845

← NewerPage 13 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.