KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	69.900	69.900	69.200	69.500	65.816	92,504
2025-08-13	70.100	70.400	69.600	69.800	66.100	67,244
2025-08-12	69.700	70.300	69.700	70.100	66.384	53,632
2025-08-11	69.100	69.800	68.900	69.500	65.816	72,833
2025-08-08	67.900	68.900	67.900	68.800	65.153	58,606
2025-08-07	66.200	68.100	66.200	68.100	64.490	141,187
2025-08-06	65.000	65.200	64.600	65.100	61.649	47,332
2025-08-05	64.600	65.100	64.400	64.500	61.081	70,754
2025-08-04	63.300	64.300	63.200	64.100	60.702	34,416
2025-08-01	63.500	63.800	62.400	62.800	59.471	53,930
2025-07-31	64.100	64.600	63.800	63.900	60.513	71,953
2025-07-30	63.400	64.000	63.400	64.000	60.608	38,048
2025-07-29	63.300	64.100	63.100	63.700	60.324	35,854
2025-07-28	63.600	63.700	62.800	63.000	59.661	47,370
2025-07-25	62.900	63.000	62.600	62.900	59.566	38,863
2025-07-24	62.600	63.500	62.600	63.000	59.661	88,367
2025-07-23	61.800	62.200	61.400	61.900	58.619	42,593
2025-07-22	61.500	61.600	60.700	61.000	57.767	46,847
2025-07-21	61.400	61.600	60.800	61.500	58.240	31,489
2025-07-18	61.100	61.300	60.700	61.300	58.051	42,821
2025-07-17	60.700	61.100	60.500	60.700	57.483	32,488
2025-07-16	60.900	61.500	60.300	60.400	57.198	52,774
2025-07-15	62.500	62.600	61.200	61.300	58.051	47,605
2025-07-14	62.100	62.500	61.700	62.400	59.092	46,970
2025-07-11	62.200	62.700	62.200	62.600	59.282	58,924
2025-07-10	62.000	62.900	61.800	62.500	59.187	67,163
2025-07-09	60.900	62.000	60.900	61.800	58.524	66,576
2025-07-08	61.000	61.100	60.100	60.300	57.104	59,224
2025-07-07	59.700	60.800	59.700	60.800	57.577	64,012
2025-07-04	60.000	60.300	59.600	59.900	56.725	52,977
2025-07-03	59.900	60.300	59.400	60.300	57.104	41,925
2025-07-02	59.300	59.900	58.600	59.900	56.725	82,358
2025-07-01	58.300	59.800	57.800	59.800	56.630	765,793
2025-06-30	58.200	58.600	58.000	58.400	55.304	46,764
2025-06-27	57.500	58.200	57.100	58.100	55.020	38,057
2025-06-26	57.200	57.300	57.000	57.300	54.263	32,482
2025-06-25	57.400	57.400	56.800	57.100	54.073	28,605
2025-06-24	57.500	57.900	56.800	57.300	54.263	55,245
2025-06-23	56.900	57.200	56.300	56.600	53.600	38,424
2025-06-20	56.400	57.700	56.400	57.200	54.168	39,213
2025-06-19	56.400	56.700	56.200	56.300	53.316	17,837
2025-06-18	56.900	57.100	56.300	56.900	53.884	45,828
2025-06-17	56.800	57.100	56.600	56.900	53.884	19,990
2025-06-16	56.900	57.400	56.700	57.100	54.073	22,828
2025-06-13	56.200	57.300	55.900	56.800	53.789	41,324
2025-06-12	58.000	58.000	57.000	57.500	54.452	50,358
2025-06-11	58.800	59.100	58.400	58.500	55.399	19,509
2025-06-10	59.600	59.700	58.700	58.800	55.683	33,034
2025-06-09	59.700	59.800	59.400	59.600	56.441	34,943
2025-06-06	59.500	59.700	59.200	59.600	56.441	35,496
2025-06-05	60.500	60.500	59.400	59.500	56.346	37,187
2025-06-04	61.500	61.500	60.400	60.400	57.198	26,551
2025-06-03	61.500	61.600	60.400	61.100	57.861	40,648
2025-06-02	63.900	64.800	63.500	64.500	57.757	54,470
2025-05-30	64.300	64.500	63.900	64.000	57.309	66,450
2025-05-29	64.000	64.200	63.700	64.000	57.309	20,705
2025-05-28	63.700	63.900	63.400	63.800	57.130	35,635
2025-05-27	63.800	64.000	63.600	63.700	57.041	40,244
2025-05-26	64.100	64.300	63.600	63.700	57.041	18,267
2025-05-23	64.400	64.700	61.900	63.400	56.772	54,307

← NewerPage 6 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.