KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	77.100	77.800	76.800	77.700	73.581	62,215
2026-04-29	77.900	78.300	77.400	77.700	73.581	44,560
2026-04-28	77.100	78.000	76.800	78.000	73.866	49,513
2026-04-27	77.000	77.500	76.600	77.000	72.919	45,125
2026-04-24	76.600	77.500	76.200	76.700	72.634	50,968
2026-04-23	77.600	77.600	76.400	77.300	73.203	32,062
2026-04-22	79.200	79.300	77.900	78.000	73.866	27,875
2026-04-21	79.800	80.400	78.850	78.900	74.718	38,226
2026-04-20	79.300	80.200	79.000	79.700	75.475	50,474
2026-04-17	78.200	80.400	78.000	80.300	76.044	83,311
2026-04-16	78.500	79.100	78.200	78.200	74.055	58,925
2026-04-15	78.300	78.800	78.000	78.800	74.623	53,529
2026-04-14	77.600	78.700	77.600	78.400	74.244	56,903
2026-04-13	75.800	77.300	75.800	77.200	73.108	43,576
2026-04-10	75.500	76.700	75.300	76.600	72.540	56,042
2026-04-09	76.000	76.000	74.800	75.400	71.403	52,246
2026-04-08	75.400	76.900	75.000	76.000	71.972	97,322
2026-04-07	72.500	73.400	72.000	72.400	68.562	62,894
2026-04-02	71.300	72.500	71.000	72.500	68.657	49,748
2026-04-01	71.900	73.200	71.600	73.000	69.131	56,277
2026-03-31	69.600	70.600	69.600	70.100	66.384	42,446
2026-03-30	68.800	69.500	68.600	69.500	65.816	48,890
2026-03-27	70.200	70.200	68.800	69.000	65.343	60,188
2026-03-26	70.500	70.900	69.800	70.200	66.479	51,002
2026-03-25	70.900	71.200	70.600	71.000	67.237	49,443
2026-03-24	69.500	70.000	68.700	69.300	65.627	49,433
2026-03-23	68.000	71.100	65.200	69.700	66.006	107,538
2026-03-20	72.000	72.200	69.000	69.900	66.195	120,643
2026-03-19	71.600	72.200	70.400	71.100	67.331	66,110
2026-03-18	72.500	73.200	72.100	72.700	68.847	70,943
2026-03-17	71.500	72.500	71.100	71.800	67.994	43,294
2026-03-16	71.500	71.800	70.800	71.600	67.805	46,783
2026-03-13	71.700	72.800	71.000	71.600	67.805	53,900
2026-03-12	74.000	74.000	72.000	72.200	68.373	60,560
2026-03-11	74.200	74.700	73.900	74.300	70.362	40,790
2026-03-10	74.600	75.100	73.900	74.800	70.835	274,145
2026-03-09	71.400	73.000	70.700	72.800	68.941	75,266
2026-03-06	73.500	73.900	72.200	73.600	69.699	44,289
2026-03-05	73.700	74.900	73.100	73.300	69.415	44,908
2026-03-04	72.300	74.600	71.900	74.100	70.172	56,921
2026-03-03	73.600	73.600	71.500	72.400	68.562	77,657
2026-03-02	72.900	74.700	72.100	74.600	70.646	71,602
2026-02-27	75.500	76.000	74.700	75.300	71.309	72,165
2026-02-26	75.600	75.900	74.900	75.700	71.687	41,754
2026-02-25	76.400	76.400	75.100	75.500	71.498	43,778
2026-02-24	77.700	77.700	74.600	75.400	71.403	213,589
2026-02-23	78.000	79.100	77.600	78.000	73.866	41,972
2026-02-20	77.100	77.800	76.600	77.600	73.487	43,695
2026-02-19	77.400	77.600	76.600	77.000	72.919	40,371
2026-02-18	76.700	77.900	76.700	77.500	73.392	38,350
2026-02-17	75.500	76.700	75.400	76.600	72.540	34,214
2026-02-16	75.400	76.100	75.400	76.000	71.972	38,113
2026-02-13	76.400	77.500	74.700	75.000	71.025	91,972
2026-02-12	80.200	81.700	76.300	76.800	72.729	50,791
2026-02-11	79.000	80.100	78.400	79.000	74.813	39,581
2026-02-10	80.200	80.400	79.100	79.100	74.907	28,499
2026-02-09	79.500	80.200	79.100	80.200	75.949	41,740
2026-02-06	77.600	79.400	77.500	79.200	75.002	54,531
2026-02-05	79.300	79.600	77.400	77.700	73.581	46,323
2026-02-04	80.200	80.800	79.200	79.200	75.002	37,434

← NewerPage 3 of 22 · 1,283 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.