KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	38.640	38.700	38.160	38.220	31.234	18,440
2023-09-26	38.400	38.800	38.240	38.500	31.462	43,376
2023-09-25	39.320	39.600	38.640	38.860	31.757	22,486
2023-09-22	39.600	40.000	39.400	39.520	32.296	23,351
2023-09-21	39.880	40.000	39.320	39.600	32.361	14,455
2023-09-20	39.500	40.420	39.500	40.280	32.917	26,288
2023-09-19	39.300	39.660	39.300	39.660	32.410	22,362
2023-09-18	39.800	39.940	39.200	39.200	32.034	15,472
2023-09-15	40.000	40.340	39.780	39.780	32.508	39,702
2023-09-14	39.280	39.900	39.200	39.760	32.492	19,187
2023-09-13	39.260	39.520	39.200	39.280	32.100	13,281
2023-09-12	39.020	39.480	39.020	39.320	32.132	14,633
2023-09-11	39.600	39.680	39.100	39.180	32.018	17,219
2023-09-08	39.220	39.500	38.940	39.240	32.067	20,448
2023-09-07	39.700	39.740	39.160	39.160	32.002	13,967
2023-09-06	40.000	40.120	39.340	39.560	32.329	30,523
2023-09-05	40.520	40.600	40.060	40.060	32.737	18,438
2023-09-04	40.500	41.440	40.500	40.740	33.293	21,201
2023-09-01	41.000	41.160	40.700	41.000	33.505	14,841
2023-08-31	41.020	41.100	40.700	40.920	33.440	38,190
2023-08-30	41.200	41.580	40.820	40.820	33.358	13,254
2023-08-29	40.800	41.500	40.800	41.440	33.865	21,767
2023-08-28	41.060	41.400	40.760	40.900	33.424	11,778
2023-08-25	40.520	40.800	40.400	40.460	33.064	15,719
2023-08-24	40.700	40.760	40.320	40.680	33.244	16,895
2023-08-23	41.600	41.600	40.300	40.340	32.966	20,155
2023-08-22	41.240	41.660	41.200	41.320	33.767	11,099
2023-08-21	41.500	41.520	41.040	41.100	33.587	12,377
2023-08-18	41.600	41.700	40.680	41.120	33.603	23,161
2023-08-17	41.640	42.000	41.440	41.880	34.224	16,543
2023-08-16	42.240	42.240	41.840	41.840	34.192	16,381
2023-08-15	42.800	42.860	42.320	42.380	34.633	6,153
2023-08-14	42.500	42.960	42.500	42.740	34.927	7,166
2023-08-11	42.460	42.720	42.400	42.500	34.731	14,871
2023-08-10	43.500	43.520	41.420	42.360	34.617	60,020
2023-08-09	43.200	43.340	42.980	43.320	35.401	12,689
2023-08-08	43.300	43.300	42.280	42.760	34.944	23,996
2023-08-07	43.300	43.380	42.980	43.380	35.450	20,314
2023-08-04	42.580	43.100	42.460	43.060	35.189	22,356
2023-08-03	42.020	42.580	41.900	42.380	34.633	18,040
2023-08-02	42.300	42.520	42.020	42.060	34.372	20,460
2023-08-01	42.900	42.900	42.480	42.540	34.764	12,707
2023-07-31	42.920	43.060	42.540	42.540	34.764	19,931
2023-07-28	42.700	42.920	42.700	42.780	34.960	9,347
2023-07-27	42.300	42.960	42.300	42.580	34.797	17,747
2023-07-26	43.000	43.000	42.120	42.280	34.551	36,708
2023-07-25	42.420	43.240	42.320	43.020	35.156	28,033
2023-07-24	41.800	42.440	41.760	42.380	34.633	14,849
2023-07-21	41.740	42.480	41.740	42.040	34.355	28,561
2023-07-20	41.560	41.860	41.540	41.700	34.077	13,755
2023-07-19	41.800	42.200	41.540	41.660	34.045	14,267
2023-07-18	41.900	42.080	41.560	41.920	34.257	13,240
2023-07-17	42.000	42.300	41.620	41.820	34.175	17,256
2023-07-14	42.120	42.580	42.020	42.060	34.372	17,071
2023-07-13	42.540	42.640	42.280	42.340	34.600	11,550
2023-07-12	41.900	42.680	41.900	42.520	34.748	19,362
2023-07-11	41.400	41.960	41.280	41.920	34.257	49,704
2023-07-10	41.160	41.400	40.620	41.180	33.652	19,800
2023-07-07	41.020	41.680	40.920	41.540	33.947	23,165
2023-07-06	40.840	41.420	40.840	41.120	33.603	27,515

← NewerPage 14 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.