KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	38.260	38.260	37.560	37.800	24.250	38,004
2022-05-05	38.800	38.800	37.900	38.080	24.429	40,614
2022-05-04	38.800	38.800	38.040	38.120	24.455	24,624
2022-05-03	38.360	38.840	38.160	38.540	24.724	54,896
2022-05-02	38.740	38.740	37.160	38.180	24.493	95,822
2022-04-29	38.220	39.000	38.220	38.740	24.853	64,177
2022-04-28	39.040	39.240	38.000	38.320	24.583	87,983
2022-04-27	38.540	39.120	38.200	38.780	24.878	37,942
2022-04-26	39.200	39.700	38.520	38.520	24.711	31,893
2022-04-25	39.300	39.640	38.880	39.000	25.019	33,087
2022-04-22	40.000	40.460	39.740	39.880	25.584	24,551
2022-04-21	40.280	41.100	40.180	40.560	26.020	26,726
2022-04-20	39.500	40.760	39.500	40.240	25.815	45,771
2022-04-19	39.200	39.480	38.920	39.280	25.199	34,335
2022-04-14	39.000	39.260	38.880	39.160	25.122	45,184
2022-04-13	38.740	38.940	38.500	38.900	24.955	29,184
2022-04-12	38.320	39.160	38.000	38.720	24.840	42,519
2022-04-11	39.100	39.580	38.940	38.980	25.007	31,274
2022-04-08	38.080	39.120	38.080	39.080	25.071	36,966
2022-04-07	38.100	38.980	38.000	38.000	24.378	51,960
2022-04-06	39.500	39.500	38.000	38.320	24.583	63,731
2022-04-05	39.800	40.100	39.000	39.120	25.096	55,099
2022-04-04	40.140	40.160	39.680	39.860	25.571	35,561
2022-04-01	40.100	40.380	39.940	39.960	25.635	30,148
2022-03-31	40.500	40.820	40.000	40.100	25.725	63,384
2022-03-30	41.460	41.460	40.560	40.780	26.161	35,411
2022-03-29	40.680	41.760	40.260	41.540	26.649	55,884
2022-03-28	40.200	40.880	39.960	40.120	25.738	52,896
2022-03-25	40.000	40.160	39.220	40.000	25.661	45,113
2022-03-24	40.900	41.000	39.800	40.000	25.661	48,743
2022-03-23	42.200	42.360	40.700	40.860	26.213	63,649
2022-03-22	42.300	43.040	42.000	42.100	27.008	48,188
2022-03-21	41.780	42.400	41.700	42.200	27.072	43,659
2022-03-18	41.000	41.900	41.000	41.860	26.854	97,603
2022-03-17	41.200	41.600	40.500	41.340	26.521	83,415
2022-03-16	39.960	41.160	39.680	41.020	26.315	105,673
2022-03-15	39.260	39.320	38.280	38.820	24.904	61,918
2022-03-14	38.920	39.580	38.800	39.420	25.289	59,956
2022-03-11	38.220	39.360	37.520	38.100	24.442	58,684
2022-03-10	38.540	38.800	37.580	37.940	24.339	87,463
2022-03-09	36.040	38.220	35.580	38.220	24.519	104,739
2022-03-08	33.200	35.340	33.020	34.400	22.068	142,175
2022-03-07	35.020	35.080	32.160	33.760	21.658	364,156
2022-03-04	37.480	37.480	36.040	36.200	23.223	128,217
2022-03-03	38.280	38.700	37.600	37.680	24.173	99,061
2022-03-02	38.100	38.640	37.160	37.720	24.198	253,279
2022-03-01	40.000	40.600	37.900	38.100	24.442	204,847
2022-02-28	40.360	40.520	39.500	40.160	25.764	153,172
2022-02-25	40.740	41.760	39.660	41.760	26.790	115,229
2022-02-24	40.780	41.680	39.280	40.040	25.687	265,659
2022-02-23	43.140	43.580	42.180	42.500	27.265	52,837
2022-02-22	42.500	43.120	42.040	42.940	27.547	64,039
2022-02-21	44.320	44.780	43.000	43.280	27.765	56,385
2022-02-18	44.600	45.100	44.080	44.200	28.355	35,448
2022-02-17	45.800	46.080	44.500	44.580	28.599	74,542
2022-02-16	46.700	47.100	45.700	45.840	29.407	176,735
2022-02-15	44.580	46.440	44.460	45.940	29.472	92,784
2022-02-14	44.200	44.840	42.840	44.740	28.702	170,578
2022-02-11	45.180	46.600	44.000	44.780	28.727	107,563
2022-02-10	45.440	45.780	44.780	45.340	29.087	120,607

← NewerPage 20 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.