KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	64.100	64.400	63.600	64.400	57.668	32,794
2025-05-21	63.600	64.400	63.600	64.400	57.668	29,891
2025-05-20	63.400	64.200	63.400	64.000	57.309	54,305
2025-05-19	61.700	63.500	61.100	63.300	56.683	72,200
2025-05-16	62.300	62.300	60.800	61.500	55.071	42,108
2025-05-15	62.100	63.300	62.100	62.200	55.698	48,684
2025-05-14	61.200	62.200	61.200	62.200	55.698	36,810
2025-05-13	60.200	61.300	60.200	61.300	54.892	47,626
2025-05-12	60.000	61.000	60.000	60.300	53.996	53,296
2025-05-09	59.500	59.700	59.400	59.700	53.459	26,058
2025-05-08	58.500	59.500	58.500	59.400	53.190	37,119
2025-05-07	58.500	58.700	58.300	58.300	52.205	29,766
2025-05-06	58.200	58.500	57.600	58.300	52.205	25,223
2025-05-05	58.000	58.100	57.500	58.100	52.026	17,262
2025-05-02	58.000	58.400	57.600	58.200	52.116	22,556
2025-04-30	58.800	59.100	56.600	57.600	51.579	108,299
2025-04-29	58.300	58.700	58.200	58.600	52.474	24,365
2025-04-28	57.800	58.200	57.700	57.900	51.847	41,940
2025-04-25	57.200	57.600	57.100	57.600	51.579	28,724
2025-04-24	57.400	57.400	56.800	56.900	50.952	19,534
2025-04-23	56.700	57.500	56.400	57.400	51.399	48,053
2025-04-22	55.500	56.200	55.300	55.900	50.056	24,751
2025-04-17	56.100	56.100	55.400	55.500	49.698	19,926
2025-04-16	56.000	56.400	55.700	56.200	50.325	23,099
2025-04-15	55.500	56.500	55.500	56.500	50.594	29,004
2025-04-14	55.500	55.600	55.100	55.500	49.698	29,158
2025-04-11	54.600	54.900	54.000	54.400	48.713	48,368
2025-04-10	57.300	57.500	54.300	54.300	48.624	144,713
2025-04-09	52.500	53.800	52.200	52.600	47.101	65,053
2025-04-08	52.500	54.400	52.300	54.100	48.444	103,413
2025-04-07	47.950	51.900	47.500	50.900	45.579	186,134
2025-04-04	54.000	54.000	50.300	51.500	46.116	246,500
2025-04-03	55.000	55.800	54.300	55.000	49.250	114,242
2025-04-02	56.000	56.800	55.900	56.800	50.862	41,639
2025-04-01	56.500	56.800	56.300	56.400	50.504	24,416
2025-03-31	56.200	56.300	55.600	56.100	50.235	45,838
2025-03-28	57.900	58.100	56.600	56.700	50.773	43,027
2025-03-27	58.000	58.700	57.600	58.300	52.205	31,282
2025-03-26	58.800	58.900	58.200	58.600	52.474	36,239
2025-03-25	58.300	58.800	58.300	58.700	52.564	31,413
2025-03-24	58.300	58.700	58.200	58.200	52.116	31,209
2025-03-21	56.900	58.100	56.600	58.000	51.937	78,889
2025-03-20	57.600	57.700	56.500	57.100	51.131	26,446
2025-03-19	57.000	57.800	57.000	57.500	51.489	38,421
2025-03-18	57.000	57.500	56.900	57.500	51.489	32,518
2025-03-17	56.900	57.200	56.700	56.900	50.952	18,818
2025-03-14	56.000	57.100	55.800	56.800	50.862	28,950
2025-03-13	56.300	56.700	55.900	55.900	50.056	33,410
2025-03-12	55.900	56.800	55.900	56.400	50.504	30,060
2025-03-11	56.100	56.400	55.100	55.400	49.609	46,547
2025-03-10	58.100	58.400	56.200	56.200	50.325	54,857
2025-03-07	57.600	58.500	57.000	58.300	52.205	30,967
2025-03-06	57.600	58.200	57.100	58.200	52.116	40,897
2025-03-05	56.000	57.500	55.800	57.100	51.131	59,990
2025-03-04	55.200	55.400	54.300	54.700	48.982	36,035
2025-03-03	55.700	55.900	55.200	55.600	49.788	28,774
2025-02-28	55.400	55.800	55.200	55.700	49.877	68,214
2025-02-27	55.100	55.800	55.100	55.700	49.877	25,340
2025-02-26	54.900	55.800	54.800	55.700	49.877	29,184
2025-02-25	54.300	55.100	54.300	54.600	48.892	20,148

← NewerPage 7 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.