KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	54.700	54.700	54.200	54.500	48.803	22,916
2025-02-21	55.000	55.200	54.700	54.800	49.071	21,897
2025-02-20	54.900	55.200	54.800	54.800	49.071	26,855
2025-02-19	55.400	55.800	54.900	55.000	49.250	36,982
2025-02-18	55.500	55.700	55.100	55.500	49.698	24,053
2025-02-17	55.400	55.900	55.300	55.300	49.519	36,623
2025-02-14	55.800	56.000	55.200	55.400	49.609	42,191
2025-02-13	54.400	55.900	54.400	55.800	49.967	114,718
2025-02-12	53.000	53.600	52.900	53.500	47.907	39,949
2025-02-11	52.500	52.800	52.400	52.800	47.280	29,433
2025-02-10	52.200	52.600	52.100	52.300	46.833	24,820
2025-02-07	51.800	52.700	51.800	52.200	46.743	25,040
2025-02-06	50.900	51.800	50.900	51.800	46.385	23,029
2025-02-05	50.900	51.200	50.700	50.800	45.489	29,102
2025-02-04	51.200	51.300	50.700	51.100	45.758	27,144
2025-02-03	51.200	51.400	50.700	51.200	45.848	44,612
2025-01-31	52.000	52.700	52.000	52.100	46.654	43,472
2025-01-30	52.100	52.500	52.000	52.100	46.654	16,729
2025-01-29	52.000	52.500	52.000	52.200	46.743	18,682
2025-01-28	51.800	52.100	51.700	52.000	46.564	16,178
2025-01-27	51.500	52.000	51.500	51.900	46.474	18,670
2025-01-24	52.400	52.600	52.000	52.000	46.564	24,118
2025-01-23	51.500	52.300	51.500	52.300	46.833	36,695
2025-01-22	51.800	51.900	51.600	51.600	46.206	27,586
2025-01-21	51.400	51.800	51.300	51.800	46.385	17,426
2025-01-20	51.100	51.500	51.100	51.300	45.937	22,902
2025-01-17	51.200	51.400	51.000	51.000	45.668	17,381
2025-01-16	51.400	51.400	50.900	51.100	45.758	23,227
2025-01-15	51.400	51.400	50.800	51.300	45.937	34,148
2025-01-14	51.100	51.300	50.700	51.100	45.758	32,456
2025-01-13	51.200	51.200	50.300	50.900	45.579	35,500
2025-01-10	51.600	51.600	51.100	51.100	45.758	22,169
2025-01-09	51.600	51.700	51.300	51.600	46.206	15,445
2025-01-08	51.700	51.900	51.100	51.700	46.295	43,553
2025-01-07	51.900	52.000	51.500	51.600	46.206	22,410
2025-01-06	51.400	52.000	51.100	51.900	46.474	43,585
2025-01-03	51.000	51.300	50.900	51.200	45.848	28,766
2025-01-02	50.500	51.000	49.900	50.900	45.579	46,756
2024-12-31	50.400	50.700	50.300	50.500	45.221	9,026
2024-12-30	50.700	50.700	50.300	50.600	45.310	21,562
2024-12-27	50.400	50.950	50.100	50.900	45.579	25,420
2024-12-24	50.300	50.700	50.100	50.700	45.400	17,268
2024-12-23	50.100	50.400	49.750	50.300	45.042	51,705
2024-12-20	49.350	50.100	49.000	49.900	44.683	130,039
2024-12-19	47.700	49.700	47.700	49.700	44.504	56,521
2024-12-18	47.950	48.550	47.950	48.450	43.385	33,551
2024-12-17	48.500	48.550	48.000	48.000	42.982	34,580
2024-12-16	49.150	49.250	48.550	48.550	43.475	31,303
2024-12-13	48.650	49.650	48.650	49.200	44.057	69,955
2024-12-12	49.000	49.000	48.550	48.550	43.475	23,155
2024-12-11	48.500	48.950	48.500	48.900	43.788	18,802
2024-12-10	48.550	48.750	48.450	48.600	43.519	21,692
2024-12-09	48.500	48.850	48.350	48.600	43.519	26,539
2024-12-06	48.200	48.550	48.200	48.450	43.385	24,423
2024-12-05	48.000	48.500	48.000	48.250	43.206	28,720
2024-12-04	48.050	48.350	47.900	48.050	43.027	29,753
2024-12-03	47.900	48.500	47.900	48.050	43.027	27,199
2024-12-02	47.350	47.650	47.150	47.650	42.669	42,342
2024-11-29	47.000	47.300	46.950	47.200	42.266	15,515
2024-11-28	47.150	47.300	46.750	47.200	42.266	15,294

← NewerPage 8 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.