KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	44.300	44.940	44.160	44.900	28.804	29,542
2022-02-08	43.200	44.640	43.200	44.180	28.342	53,173
2022-02-07	43.500	43.500	42.620	43.120	27.662	21,823
2022-02-04	44.340	44.340	42.540	42.860	27.496	42,310
2022-02-03	43.700	44.300	43.240	43.820	28.112	26,142
2022-02-02	43.880	44.520	43.600	43.900	28.163	34,327
2022-02-01	43.140	43.340	42.540	43.340	27.804	44,970
2022-01-31	43.380	43.380	42.420	42.640	27.355	61,799
2022-01-28	43.000	43.060	41.700	42.220	27.085	33,494
2022-01-27	43.240	44.120	43.160	43.420	27.855	56,988
2022-01-26	42.780	44.140	42.780	43.640	27.996	71,676
2022-01-25	41.140	42.540	41.140	42.360	27.175	61,091
2022-01-24	42.000	42.380	40.780	41.000	26.302	63,023
2022-01-21	43.220	43.480	42.040	42.500	27.265	36,371
2022-01-20	43.640	44.180	43.440	43.840	28.124	44,439
2022-01-19	46.020	46.160	43.780	43.840	28.124	57,987
2022-01-18	46.000	46.700	45.720	46.280	29.690	74,677
2022-01-17	45.540	46.140	45.500	45.980	29.497	16,924
2022-01-14	45.500	45.960	45.320	45.320	29.074	32,708
2022-01-13	45.520	46.040	45.500	45.920	29.459	38,098
2022-01-12	44.600	45.760	44.600	45.400	29.125	36,246
2022-01-11	44.600	45.240	44.440	44.580	28.599	41,511
2022-01-10	44.700	44.800	44.340	44.340	28.445	54,735
2022-01-07	44.240	44.700	44.060	44.540	28.573	29,567
2022-01-06	43.820	44.380	43.680	44.040	28.253	43,154
2022-01-05	44.000	44.340	43.780	44.120	28.304	34,770
2022-01-04	43.000	44.180	43.000	43.960	28.201	68,293
2022-01-03	42.360	42.640	42.300	42.420	27.213	22,422
2021-12-31	42.300	42.300	41.900	42.040	26.970	14,764
2021-12-30	42.060	42.300	42.060	42.200	27.072	11,923
2021-12-29	42.300	42.580	42.000	42.160	27.047	19,311
2021-12-28	42.000	42.440	42.000	42.180	27.059	17,693
2021-12-27	41.600	42.140	41.600	42.080	26.995	22,405
2021-12-24	41.560	41.860	41.560	41.820	26.828	9,058
2021-12-23	41.000	41.660	40.760	41.660	26.726	34,055
2021-12-22	40.200	40.740	40.200	40.740	26.136	25,576
2021-12-21	39.620	40.240	39.620	40.240	25.815	30,942
2021-12-20	39.740	39.800	39.120	39.280	25.199	40,100
2021-12-17	41.480	41.480	40.020	40.300	25.853	56,259
2021-12-16	41.020	41.660	41.020	41.460	26.598	44,704
2021-12-15	40.720	40.880	40.100	40.880	26.225	48,786
2021-12-14	40.400	40.880	40.360	40.540	26.007	24,794
2021-12-13	40.620	41.160	40.200	40.260	25.828	22,241
2021-12-10	40.660	40.900	40.320	40.320	25.866	21,249
2021-12-09	41.040	41.400	40.760	40.860	26.213	23,477
2021-12-08	41.440	41.500	40.600	41.160	26.405	49,692
2021-12-07	41.240	41.900	41.000	41.440	26.585	87,651
2021-12-06	42.100	43.180	42.100	43.000	26.110	48,226
2021-12-03	42.900	43.000	42.000	42.080	25.551	68,566
2021-12-02	42.540	43.120	42.320	42.640	25.891	42,895
2021-12-01	42.100	42.940	42.100	42.660	25.904	54,434
2021-11-30	40.980	42.260	40.480	41.880	25.430	120,205
2021-11-29	41.020	41.340	40.680	40.980	24.883	61,787
2021-11-26	41.000	41.180	40.040	40.140	24.373	73,207
2021-11-25	42.280	42.440	42.000	42.180	25.612	23,495
2021-11-24	42.100	42.600	42.000	42.140	25.588	29,878
2021-11-23	41.800	42.240	41.540	42.100	25.563	56,864
2021-11-22	42.140	42.300	41.660	41.900	25.442	92,794
2021-11-19	43.880	43.880	42.020	42.200	25.624	70,529
2021-11-18	43.880	44.100	43.560	43.620	26.486	41,022

← NewerPage 21 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.