KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	33.560	34.240	33.460	34.160	25.827	44,858
2022-07-28	33.840	34.060	33.020	33.320	25.192	43,976
2022-07-27	33.400	33.780	33.300	33.520	25.343	31,445
2022-07-26	34.000	34.000	33.440	33.460	25.298	36,444
2022-07-25	33.500	34.180	33.240	33.980	25.691	30,300
2022-07-22	34.700	34.700	33.360	33.520	25.343	44,266
2022-07-21	33.700	34.900	33.560	34.520	26.099	32,404
2022-07-20	33.600	34.560	33.400	33.900	25.630	40,758
2022-07-19	33.600	33.600	32.740	33.440	25.283	42,558
2022-07-18	33.020	33.700	32.960	33.320	25.192	34,350
2022-07-15	32.420	33.120	32.300	32.820	24.814	27,935
2022-07-14	32.900	33.200	32.440	32.460	24.542	50,323
2022-07-13	34.020	34.420	32.960	33.060	24.995	54,744
2022-07-12	34.200	34.700	33.720	34.160	25.827	39,754
2022-07-11	34.400	35.100	34.300	34.780	26.296	30,623
2022-07-08	34.500	35.180	34.060	34.900	26.387	43,293
2022-07-07	33.700	34.420	33.640	34.260	25.903	42,620
2022-07-06	33.580	34.100	33.240	33.400	25.252	60,147
2022-07-05	35.200	35.300	33.260	33.320	25.192	73,705
2022-07-04	35.040	35.120	34.500	34.900	26.387	27,242
2022-07-01	35.000	35.500	34.520	34.800	26.311	44,413
2022-06-30	36.120	36.120	34.400	35.020	26.477	95,391
2022-06-29	36.760	36.860	36.420	36.420	27.536	28,536
2022-06-28	36.900	37.740	36.900	36.940	27.929	48,843
2022-06-27	37.460	37.580	36.780	37.000	27.974	43,374
2022-06-24	36.820	37.220	36.400	36.820	27.838	53,423
2022-06-23	37.860	38.040	36.540	36.540	27.626	53,414
2022-06-22	37.900	38.280	37.580	37.880	28.640	48,541
2022-06-21	37.800	38.640	37.800	38.200	28.882	46,152
2022-06-20	37.280	37.820	37.100	37.660	28.473	51,776
2022-06-17	36.540	38.080	36.540	37.100	28.050	59,199
2022-06-16	37.500	37.560	36.500	36.640	27.702	43,600
2022-06-15	37.000	38.120	37.000	37.480	28.337	46,712
2022-06-14	36.300	36.800	36.100	36.400	27.521	63,103
2022-06-13	36.540	36.540	35.800	36.080	27.279	72,388
2022-06-10	37.620	37.680	36.560	36.760	27.793	94,987
2022-06-09	38.300	38.700	37.740	37.880	28.640	45,295
2022-06-08	38.580	38.580	37.780	38.300	28.957	50,476
2022-06-07	37.260	38.600	36.980	38.240	28.912	179,716
2022-06-06	42.800	42.920	42.340	42.840	27.483	106,880
2022-06-03	43.400	43.560	42.300	42.400	27.201	90,657
2022-06-02	42.700	43.360	42.600	43.080	27.637	70,959
2022-06-01	42.500	43.140	42.360	42.560	27.303	78,655
2022-05-31	42.700	42.880	42.020	42.040	26.970	108,529
2022-05-30	42.960	42.960	42.300	42.640	27.355	59,922
2022-05-27	42.000	42.160	41.340	42.020	26.957	52,607
2022-05-26	42.840	42.840	41.860	41.900	26.880	46,312
2022-05-25	42.460	42.640	41.660	42.480	27.252	56,024
2022-05-24	41.740	42.620	41.060	41.880	26.867	133,760
2022-05-23	40.820	41.780	40.340	41.740	26.777	167,929
2022-05-20	39.400	39.500	38.360	38.440	24.660	45,557
2022-05-19	39.900	39.900	38.900	38.960	24.994	35,857
2022-05-18	40.640	41.160	40.360	40.400	25.918	28,702
2022-05-17	39.600	40.600	39.500	40.360	25.892	30,405
2022-05-16	39.100	39.660	38.640	39.140	25.109	24,714
2022-05-13	39.020	39.340	38.800	38.860	24.930	31,294
2022-05-12	38.000	38.900	37.700	38.660	24.801	44,033
2022-05-11	37.640	38.420	37.080	38.420	24.647	68,836
2022-05-10	37.600	37.780	37.060	37.160	23.839	69,360
2022-05-09	38.200	38.200	36.920	37.000	23.736	103,969

← NewerPage 19 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.