KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	46.160	46.360	45.660	45.660	34.522	28,490
2023-01-13	46.100	46.360	45.840	46.080	34.839	36,114
2023-01-12	45.340	46.260	45.180	46.260	34.975	42,330
2023-01-11	45.000	45.300	44.860	45.280	34.234	43,129
2023-01-10	44.900	44.920	44.500	44.920	33.962	28,295
2023-01-09	45.000	45.320	44.640	44.840	33.902	46,926
2023-01-06	44.400	45.000	44.200	44.920	33.962	49,979
2023-01-05	43.800	44.540	43.580	44.400	33.569	56,696
2023-01-04	43.600	44.120	43.400	43.960	33.236	54,553
2023-01-03	42.960	43.540	42.860	43.520	32.904	43,295
2023-01-02	42.500	42.900	42.400	42.900	32.435	30,240
2022-12-30	42.120	42.400	42.000	42.120	31.845	29,645
2022-12-29	42.120	42.360	41.840	42.140	31.860	30,423
2022-12-28	42.540	42.540	41.940	42.280	31.966	45,175
2022-12-27	42.500	42.740	42.240	42.300	31.981	32,080
2022-12-23	42.800	42.840	42.220	42.380	32.042	33,807
2022-12-22	42.800	43.040	42.520	42.580	32.193	44,639
2022-12-21	42.440	42.920	41.960	42.900	32.435	49,725
2022-12-20	41.060	42.220	41.040	42.040	31.785	33,020
2022-12-19	40.800	41.600	40.800	41.520	31.392	24,883
2022-12-16	41.000	41.100	40.340	40.920	30.938	47,831
2022-12-15	41.420	41.540	40.880	41.080	31.059	45,851
2022-12-14	41.560	41.720	41.180	41.680	31.513	31,990
2022-12-13	40.000	41.580	40.000	41.520	31.392	45,137
2022-12-12	40.840	40.840	39.980	40.200	30.394	32,080
2022-12-09	40.580	40.860	40.020	40.860	30.893	33,207
2022-12-08	41.320	41.660	40.260	40.500	30.620	45,512
2022-12-07	41.500	41.740	41.000	41.360	31.271	48,335
2022-12-06	41.360	41.660	40.980	41.640	31.482	31,778
2022-12-05	40.880	41.780	40.600	41.500	31.377	33,214
2022-12-02	39.240	40.960	39.200	40.880	30.908	55,091
2022-12-01	39.700	39.840	39.060	39.460	29.834	28,998
2022-11-30	39.400	39.640	39.180	39.500	29.864	55,856
2022-11-29	39.140	39.420	38.680	39.300	29.713	41,401
2022-11-28	39.580	39.580	38.920	39.100	29.562	29,642
2022-11-25	39.500	39.620	39.320	39.620	29.955	21,526
2022-11-24	39.100	39.480	39.100	39.480	29.849	17,305
2022-11-23	38.980	39.140	38.780	39.100	29.562	24,445
2022-11-22	38.300	38.980	38.220	38.980	29.471	27,359
2022-11-21	38.600	38.760	38.120	38.260	28.927	32,379
2022-11-18	37.100	38.560	37.060	38.560	29.154	59,998
2022-11-17	37.100	37.160	36.280	36.960	27.944	30,179
2022-11-16	37.600	37.760	37.000	37.100	28.050	39,949
2022-11-15	37.240	37.660	37.160	37.560	28.398	20,971
2022-11-14	37.280	37.300	36.140	37.260	28.171	58,596
2022-11-11	36.460	37.080	35.860	37.020	27.989	55,860
2022-11-10	36.100	36.820	35.920	36.460	27.566	53,894
2022-11-09	38.000	38.060	35.900	36.440	27.551	70,798
2022-11-08	37.840	38.240	37.660	38.220	28.897	29,439
2022-11-07	37.260	38.040	37.120	37.940	28.685	28,771
2022-11-04	36.420	37.720	36.420	37.480	28.337	37,781
2022-11-03	36.000	36.300	35.900	36.260	27.415	19,996
2022-11-02	36.600	36.600	35.780	36.000	27.218	17,685
2022-11-01	36.000	36.660	36.000	36.440	27.551	19,797
2022-10-31	36.500	36.500	35.980	35.980	27.203	25,964
2022-10-28	35.500	36.540	35.500	36.440	27.551	30,457
2022-10-27	36.500	36.680	35.680	36.240	27.400	32,695
2022-10-26	36.000	36.540	35.900	36.420	27.536	40,447
2022-10-25	35.760	35.960	35.160	35.960	27.188	24,491
2022-10-24	35.440	35.860	35.300	35.760	27.037	23,795

← NewerPage 17 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.