KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	40.840	41.420	40.840	41.120	33.603	27,515
2023-07-05	41.200	41.460	40.940	41.240	33.701	24,692
2023-07-04	42.000	42.120	41.360	41.560	33.963	23,215
2023-07-03	41.740	42.360	41.740	41.920	34.257	21,531
2023-06-30	41.140	41.920	41.140	41.880	34.224	37,415
2023-06-29	40.300	41.100	40.280	41.100	33.587	17,194
2023-06-28	40.100	40.240	39.840	40.080	32.754	15,135
2023-06-27	40.020	40.420	39.500	39.820	32.541	20,876
2023-06-26	39.380	40.060	38.900	39.980	32.672	23,077
2023-06-23	39.800	39.800	39.000	39.280	32.100	26,552
2023-06-22	40.100	40.400	39.840	40.000	32.688	24,276
2023-06-21	40.440	40.760	40.440	40.640	33.211	12,762
2023-06-20	40.400	40.640	40.320	40.440	33.048	14,555
2023-06-19	40.680	40.900	40.420	40.440	33.048	24,661
2023-06-16	40.700	40.900	40.480	40.760	33.309	46,879
2023-06-15	41.180	41.220	40.700	40.800	33.342	15,667
2023-06-14	41.000	41.400	40.960	41.280	33.734	26,895
2023-06-13	41.120	41.260	40.860	41.020	33.522	20,984
2023-06-12	41.500	41.500	41.020	41.020	33.522	20,764
2023-06-09	41.700	41.700	41.120	41.260	33.718	19,502
2023-06-08	41.800	41.980	41.520	41.540	33.947	29,092
2023-06-07	42.160	42.380	41.600	41.660	34.045	30,437
2023-06-06	41.260	41.940	41.080	41.940	34.274	46,753
2023-06-05	44.520	44.680	43.920	44.240	33.448	60,036
2023-06-02	43.900	44.460	43.680	44.460	33.614	33,607
2023-06-01	44.100	44.560	43.440	43.760	33.085	31,943
2023-05-31	43.980	44.800	43.700	44.620	33.735	94,742
2023-05-30	44.980	45.280	44.340	44.380	33.554	30,580
2023-05-29	44.860	44.940	44.360	44.880	33.932	31,329
2023-05-26	43.460	44.420	43.440	44.240	33.448	17,825
2023-05-25	43.200	43.680	42.600	43.420	32.828	17,036
2023-05-24	43.280	43.340	42.960	43.260	32.707	15,129
2023-05-23	43.600	43.960	43.380	43.860	33.161	17,143
2023-05-22	43.800	43.980	43.460	43.680	33.025	22,600
2023-05-19	43.180	43.860	42.920	43.540	32.919	22,324
2023-05-18	42.640	43.340	42.640	43.140	32.616	11,951
2023-05-17	42.020	42.500	41.900	42.500	32.133	19,294
2023-05-16	42.200	42.380	41.440	42.080	31.815	73,112
2023-05-15	43.240	43.460	42.860	43.360	32.783	17,651
2023-05-12	42.800	43.200	42.700	43.080	32.571	17,052
2023-05-11	42.400	42.860	42.040	42.840	32.390	23,316
2023-05-10	42.500	42.940	42.260	42.540	32.163	13,055
2023-05-09	42.360	42.620	42.020	42.400	32.057	37,153
2023-05-08	42.700	42.820	42.340	42.620	32.223	16,753
2023-05-05	41.980	42.740	41.800	42.600	32.208	15,408
2023-05-04	42.760	42.840	41.380	41.700	31.528	31,379
2023-05-03	42.800	43.060	42.540	42.840	32.390	22,482
2023-05-02	43.960	43.960	42.740	42.780	32.344	14,413
2023-04-28	43.180	44.020	42.520	43.660	33.010	40,859
2023-04-27	43.140	43.740	43.140	43.360	32.783	12,961
2023-04-26	42.500	43.480	42.020	43.400	32.813	28,496
2023-04-25	43.460	43.460	42.800	42.960	32.480	15,683
2023-04-24	43.860	44.040	43.560	43.580	32.949	30,135
2023-04-21	43.820	44.060	43.540	44.040	33.297	16,698
2023-04-20	44.800	44.900	43.620	43.960	33.236	20,752
2023-04-19	44.580	44.760	44.220	44.660	33.766	15,280
2023-04-18	44.340	44.640	43.960	44.540	33.675	19,861
2023-04-17	45.000	45.000	43.860	43.920	33.206	23,764
2023-04-14	44.500	44.920	44.220	44.780	33.856	14,660
2023-04-13	44.020	44.660	44.020	44.380	33.554	117,520

← NewerPage 15 of 22 · 1,285 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.