KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	81.100	81.400	79.900	80.100	75.854	56,254
2026-02-02	77.000	80.700	76.400	80.700	76.422	57,268
2026-01-30	77.200	78.300	77.100	77.600	73.487	44,344
2026-01-29	77.500	78.100	76.500	76.900	72.824	61,770
2026-01-28	77.800	77.900	77.100	77.300	73.203	31,007
2026-01-27	76.800	78.100	76.700	77.900	73.771	53,277
2026-01-26	76.000	76.600	75.900	76.000	71.972	39,606
2026-01-23	77.700	77.700	75.800	75.800	71.782	32,247
2026-01-22	77.300	77.800	76.600	77.700	73.581	46,738
2026-01-21	76.200	76.600	75.000	76.100	72.066	39,729
2026-01-20	77.200	77.400	75.700	76.300	72.256	61,021
2026-01-19	76.600	77.900	76.000	77.700	73.581	38,048
2026-01-16	77.800	78.100	77.200	77.700	73.581	29,549
2026-01-15	77.300	78.000	76.900	77.600	73.487	36,103
2026-01-14	76.400	77.100	76.000	76.900	72.824	40,269
2026-01-13	76.300	76.600	75.600	75.900	71.877	28,847
2026-01-12	75.500	75.700	74.700	75.700	71.687	14,966
2026-01-09	76.200	76.300	75.400	75.700	71.687	20,426
2026-01-08	74.600	76.100	74.600	76.000	71.972	24,465
2026-01-07	75.200	75.200	74.000	75.000	71.025	31,983
2026-01-06	75.500	76.300	74.300	75.100	71.119	27,070
2026-01-05	76.000	76.000	74.400	75.400	71.403	50,241
2026-01-02	73.600	75.300	73.300	75.300	71.309	38,428
2025-12-31	73.500	73.700	73.000	73.300	69.415	15,889
2025-12-30	73.100	73.800	73.000	73.700	69.793	38,535
2025-12-29	73.200	73.400	72.600	73.300	69.415	45,365
2025-12-24	73.400	73.500	73.100	73.400	69.509	5,374
2025-12-23	73.800	73.800	72.200	73.500	69.604	33,206
2025-12-22	73.600	74.100	73.200	74.000	70.078	40,323
2025-12-19	73.300	74.100	73.100	74.000	70.078	100,062
2025-12-18	73.500	73.800	73.100	73.300	69.415	49,441
2025-12-17	73.700	74.100	73.500	73.700	69.793	47,185
2025-12-16	73.500	74.700	73.500	73.500	69.604	69,034
2025-12-15	72.700	73.900	72.700	73.600	69.699	29,266
2025-12-12	73.300	74.000	72.400	72.400	68.562	32,728
2025-12-11	72.700	73.200	72.000	73.000	69.131	32,556
2025-12-10	73.000	73.400	72.700	72.700	68.847	42,231
2025-12-09	72.800	73.400	72.800	73.300	69.415	98,522
2025-12-08	71.800	72.900	71.700	72.900	69.036	50,204
2025-12-05	71.700	72.000	71.300	71.700	67.900	43,385
2025-12-04	70.300	71.600	70.100	71.500	67.710	56,577
2025-12-03	70.200	70.800	69.700	70.000	66.290	38,686
2025-12-02	71.600	71.600	70.200	70.200	66.479	49,948
2025-12-01	72.000	72.300	70.700	72.100	68.278	46,326
2025-11-28	72.100	72.300	71.700	71.900	68.089	28,755
2025-11-27	72.300	72.400	71.800	72.300	68.468	30,425
2025-11-26	72.000	72.200	71.500	72.200	68.373	63,133
2025-11-25	71.400	71.700	70.700	71.700	67.900	37,330
2025-11-24	71.400	71.600	70.600	71.500	67.710	81,140
2025-11-21	70.800	71.400	70.400	71.100	67.331	35,295
2025-11-20	71.700	72.200	71.400	71.400	67.615	43,323
2025-11-19	71.000	71.500	70.100	71.000	67.237	37,104
2025-11-18	71.000	71.400	70.600	70.900	67.142	64,907
2025-11-17	72.500	72.600	71.800	72.300	68.468	40,715
2025-11-14	73.400	73.400	71.200	72.400	68.562	52,593
2025-11-13	74.600	75.000	72.900	73.800	69.888	94,707
2025-11-12	73.100	74.400	73.100	74.300	70.362	67,416
2025-11-11	72.500	73.000	72.400	73.000	69.131	75,242
2025-11-10	69.800	72.300	69.800	72.300	68.468	128,856
2025-11-07	68.400	69.200	68.300	69.200	65.532	69,242

← NewerPage 4 of 5 · 254 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.