KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	34.860	35.260	34.520	35.180	26.598	26,404
2022-10-20	34.500	35.240	34.400	35.000	26.462	26,155
2022-10-19	34.980	35.140	34.540	34.640	26.190	22,455
2022-10-18	34.600	35.140	34.600	34.700	26.235	36,954
2022-10-17	33.580	34.320	33.360	34.320	25.948	29,248
2022-10-14	33.680	33.900	33.200	33.440	25.283	35,981
2022-10-13	32.540	33.120	32.240	33.100	25.026	38,763
2022-10-12	32.500	32.780	32.080	32.580	24.632	32,021
2022-10-11	32.700	32.920	32.380	32.780	24.784	31,737
2022-10-10	32.320	33.260	32.320	32.880	24.859	31,261
2022-10-07	33.280	33.520	32.480	32.480	24.557	31,528
2022-10-06	34.500	34.680	33.340	33.340	25.207	33,074
2022-10-05	34.740	34.740	34.040	34.360	25.978	23,721
2022-10-04	33.920	34.600	33.920	34.560	26.129	45,089
2022-10-03	33.000	33.740	32.080	33.600	25.404	79,135
2022-09-30	33.500	33.960	32.940	33.440	25.283	72,835
2022-09-29	33.600	33.600	32.800	33.500	25.328	63,281
2022-09-28	33.400	33.600	32.740	33.580	25.389	79,912
2022-09-27	34.800	34.820	33.800	34.000	25.706	40,809
2022-09-26	34.740	34.900	34.000	34.500	26.084	56,393
2022-09-23	36.020	36.020	34.680	35.300	26.689	41,699
2022-09-22	35.580	36.520	35.340	36.260	27.415	108,708
2022-09-21	36.720	36.940	36.140	36.340	27.475	46,247
2022-09-20	37.000	37.640	36.580	36.720	27.763	61,005
2022-09-19	36.800	37.520	36.400	37.200	28.125	28,997
2022-09-16	36.540	37.200	35.920	37.120	28.065	40,225
2022-09-15	36.300	37.220	36.080	37.060	28.020	41,261
2022-09-14	35.500	36.280	35.360	36.020	27.233	39,400
2022-09-13	36.500	36.760	35.700	35.740	27.022	47,592
2022-09-12	35.120	36.600	35.120	36.440	27.551	49,182
2022-09-09	34.860	35.840	34.800	35.420	26.780	47,493
2022-09-08	33.740	34.800	33.740	34.600	26.160	36,814
2022-09-07	33.300	33.580	33.020	33.500	25.328	26,688
2022-09-06	33.340	33.880	33.140	33.320	25.192	27,924
2022-09-05	33.000	33.400	32.800	33.260	25.147	37,276
2022-09-02	32.760	34.000	32.760	33.880	25.615	37,126
2022-09-01	32.640	33.040	32.480	32.620	24.663	44,163
2022-08-31	32.960	33.200	32.720	32.900	24.874	33,314
2022-08-30	32.360	33.460	32.360	32.680	24.708	35,042
2022-08-29	32.000	32.440	31.660	32.440	24.527	48,555
2022-08-26	33.200	33.300	32.100	32.300	24.421	56,707
2022-08-25	32.860	33.280	32.760	32.900	24.874	24,895
2022-08-24	32.860	33.020	32.540	32.880	24.859	22,072
2022-08-23	32.560	33.160	32.380	33.020	24.965	27,963
2022-08-22	33.620	33.640	32.420	32.720	24.738	58,860
2022-08-19	34.080	34.200	33.700	33.900	25.630	36,178
2022-08-18	36.000	36.000	34.280	34.400	26.009	50,344
2022-08-17	36.000	36.220	35.520	35.600	26.916	26,046
2022-08-16	36.300	36.300	35.920	36.060	27.264	17,352
2022-08-15	36.480	36.480	35.620	35.980	27.203	21,331
2022-08-12	35.940	36.500	35.780	36.180	27.354	37,819
2022-08-11	37.100	37.120	35.540	35.800	27.067	58,075
2022-08-10	35.600	36.300	35.420	36.300	27.445	31,637
2022-08-09	35.400	35.800	35.120	35.580	26.901	15,614
2022-08-08	34.960	35.480	34.800	35.300	26.689	22,513
2022-08-05	34.380	34.800	34.120	34.680	26.220	29,888
2022-08-04	34.500	34.600	33.900	34.100	25.782	48,931
2022-08-03	33.640	34.360	33.520	34.360	25.978	27,915
2022-08-02	33.660	33.740	33.200	33.660	25.449	34,999
2022-08-01	34.360	34.480	33.700	33.760	25.525	23,508

← NewerPage 18 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.