KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85.600	87.700	85.600	87.500	87.500	39,607
2026-07-23	87.100	87.200	85.400	85.900	85.900	73,315
2026-07-22	87.200	87.700	87.000	87.100	87.100	47,575
2026-07-21	85.000	87.200	85.000	87.200	87.200	44,027
2026-07-20	84.700	85.100	84.100	84.900	84.900	53,506
2026-07-17	84.600	85.100	83.700	84.800	84.800	75,895
2026-07-16	86.000	86.100	84.600	85.600	85.600	93,330
2026-07-15	85.300	86.000	84.800	85.500	85.500	75,877
2026-07-14	84.000	85.600	83.300	85.600	85.600	50,382
2026-07-13	84.000	84.600	83.900	84.600	84.600	60,248
2026-07-10	83.700	84.300	83.300	84.300	84.300	43,364
2026-07-09	82.800	84.100	82.500	83.500	83.500	80,236
2026-07-08	82.700	83.200	81.000	81.800	81.800	69,174
2026-07-07	84.000	84.600	83.600	83.600	83.600	65,506
2026-07-06	83.000	84.100	83.000	83.800	83.800	63,212
2026-07-03	83.600	84.300	83.100	83.300	83.300	44,315
2026-07-02	82.800	84.200	82.800	83.600	83.600	54,242
2026-07-01	82.000	83.400	81.900	83.100	83.100	77,497
2026-06-30	81.200	82.400	81.100	82.100	82.100	34,551
2026-06-29	81.200	81.200	80.300	81.100	81.100	24,762
2026-06-26	80.500	81.400	80.200	80.900	80.900	67,451
2026-06-25	80.500	81.000	80.300	80.400	80.400	63,479
2026-06-24	82.800	82.800	80.200	80.300	80.300	52,972
2026-06-23	82.000	83.000	81.600	83.000	83.000	124,147
2026-06-22	82.100	83.150	81.600	83.000	83.000	73,961
2026-06-19	81.500	82.500	81.500	81.700	81.700	129,948
2026-06-18	82.400	82.500	81.400	81.800	81.800	60,367
2026-06-17	80.600	82.600	80.600	82.600	82.600	90,203
2026-06-16	80.000	80.800	80.000	80.600	80.600	93,387
2026-06-15	80.000	80.900	79.800	79.900	79.900	42,002
2026-06-12	77.800	79.400	77.700	79.100	79.100	61,695
2026-06-11	75.900	77.000	75.850	76.400	76.400	63,583
2026-06-10	75.400	76.000	74.600	75.700	75.700	44,058
2026-06-09	76.800	77.200	75.400	75.600	75.600	50,108
2026-06-08	75.900	77.600	75.700	76.500	76.500	46,427
2026-06-05	75.900	77.300	75.800	76.900	76.900	39,352
2026-06-04	75.400	76.400	75.400	76.100	76.100	46,973
2026-06-03	75.900	76.200	75.300	75.500	75.500	74,273
2026-06-02	77.600	78.400	75.900	76.100	76.100	94,876
2026-06-01	81.400	81.700	80.500	81.500	77.180	67,380
2026-05-29	81.200	82.200	80.900	81.400	77.085	89,556
2026-05-28	81.300	81.500	80.400	80.700	76.422	80,846
2026-05-27	81.200	81.500	80.700	80.900	76.612	45,434
2026-05-26	81.400	81.700	80.900	81.200	76.896	39,462
2026-05-25	80.000	81.500	79.900	81.500	77.180	46,676
2026-05-22	78.100	79.200	78.100	79.200	75.002	43,238
2026-05-21	77.700	78.900	77.700	77.700	73.581	65,007
2026-05-20	76.700	78.400	76.200	77.900	73.771	34,143
2026-05-19	77.500	77.900	76.300	76.600	72.540	49,723
2026-05-18	77.000	78.000	76.600	77.200	73.108	50,385
2026-05-15	78.800	79.300	77.100	77.200	73.108	62,282
2026-05-14	79.100	79.800	78.700	79.800	75.570	34,652
2026-05-13	77.600	78.900	77.600	78.500	74.339	42,116
2026-05-12	79.300	79.800	77.300	77.600	73.487	69,329
2026-05-11	79.400	80.500	79.400	80.500	76.233	38,128
2026-05-08	79.400	80.100	78.900	79.400	75.191	37,281
2026-05-07	80.400	81.200	79.900	79.900	75.665	45,690
2026-05-06	78.000	80.600	78.000	80.000	75.760	56,686
2026-05-05	76.500	77.700	76.300	77.000	72.919	50,864
2026-05-04	78.000	78.500	76.400	76.800	72.729	73,499

← NewerPage 2 of 3 · 129 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.