KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	43.980	44.240	43.640	44.000	33.267	33,025
2023-04-11	43.160	43.920	43.160	43.780	33.100	36,075
2023-04-06	42.000	42.920	42.000	42.680	32.269	23,016
2023-04-05	42.720	42.840	42.040	42.120	31.845	21,700
2023-04-04	42.800	43.400	42.720	42.720	32.299	22,306
2023-04-03	43.020	43.360	42.700	43.000	32.511	31,341
2023-03-31	42.740	42.740	42.240	42.520	32.148	31,394
2023-03-30	42.300	42.660	42.100	42.540	32.163	25,515
2023-03-29	41.660	42.340	41.660	42.260	31.951	45,704
2023-03-28	41.640	41.840	40.900	41.280	31.210	33,076
2023-03-27	41.040	41.500	40.360	40.920	30.938	35,380
2023-03-24	40.740	40.800	39.380	40.280	30.454	68,088
2023-03-23	41.360	41.740	40.820	41.300	31.225	42,872
2023-03-22	42.080	42.520	41.720	41.800	31.603	43,113
2023-03-21	42.500	43.560	42.380	42.480	32.117	79,044
2023-03-20	40.000	42.420	38.860	41.920	31.694	101,875
2023-03-17	42.620	43.120	40.480	40.940	30.953	102,522
2023-03-16	43.240	43.560	40.680	41.700	31.528	113,488
2023-03-15	44.920	45.080	41.000	41.520	31.392	158,187
2023-03-14	43.700	45.420	43.560	45.040	34.053	99,440
2023-03-13	47.220	47.360	43.860	44.240	33.448	173,787
2023-03-10	48.220	48.220	46.620	46.900	35.459	172,639
2023-03-09	48.300	48.560	48.220	48.500	36.669	46,690
2023-03-08	48.300	48.680	48.220	48.500	36.669	38,583
2023-03-07	49.380	49.580	48.160	48.480	36.654	44,217
2023-03-06	49.260	49.580	49.020	49.580	37.486	107,682
2023-03-03	48.700	49.240	48.600	49.140	37.153	28,023
2023-03-02	48.760	48.760	48.180	48.760	36.866	42,900
2023-03-01	49.000	49.220	48.780	48.820	36.911	41,571
2023-02-28	48.300	49.180	47.000	49.000	37.047	100,263
2023-02-27	47.940	48.640	47.900	48.400	36.593	37,570
2023-02-24	48.040	48.200	47.860	47.880	36.200	40,670
2023-02-23	47.680	48.300	47.560	48.080	36.351	51,413
2023-02-22	48.200	48.200	47.380	47.520	35.928	37,629
2023-02-21	48.200	48.380	47.720	48.200	36.442	48,668
2023-02-20	49.500	49.500	48.220	48.400	36.593	46,321
2023-02-17	49.200	49.320	48.780	49.060	37.092	42,071
2023-02-16	48.700	49.560	48.700	49.460	37.395	54,146
2023-02-15	48.800	48.820	48.080	48.740	36.850	57,430
2023-02-14	49.120	49.500	48.900	48.940	37.002	33,436
2023-02-13	49.500	49.880	48.640	48.800	36.896	79,063
2023-02-10	49.100	49.200	48.260	48.860	36.941	68,654
2023-02-09	47.120	48.960	47.040	48.960	37.017	150,027
2023-02-08	46.000	46.680	45.940	46.680	35.293	60,087
2023-02-07	45.500	45.980	45.320	45.540	34.431	64,856
2023-02-06	44.520	44.960	44.420	44.840	33.902	44,881
2023-02-03	44.900	45.000	44.300	44.780	33.856	36,311
2023-02-02	44.800	45.120	44.420	44.980	34.008	32,805
2023-02-01	45.000	45.180	44.720	44.880	33.932	38,479
2023-01-31	44.860	45.100	44.320	44.980	34.008	46,985
2023-01-30	44.500	44.560	43.720	44.400	33.569	46,029
2023-01-27	44.600	44.620	44.160	44.620	33.735	20,422
2023-01-26	44.440	44.620	44.280	44.600	33.720	42,198
2023-01-25	45.000	45.080	44.280	44.460	33.614	27,332
2023-01-24	45.200	45.220	44.860	45.140	34.129	18,771
2023-01-23	44.900	45.300	44.900	45.140	34.129	42,843
2023-01-20	45.300	45.360	44.680	44.900	33.947	23,881
2023-01-19	45.400	45.400	44.600	44.900	33.947	38,183
2023-01-18	45.280	46.140	45.240	45.620	34.492	31,062
2023-01-17	45.600	45.920	45.160	45.280	34.234	28,604

← NewerPage 16 of 22 · 1,281 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.