KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	47.150	47.300	46.750	47.200	42.266	15,294
2024-11-27	46.800	47.000	46.700	46.950	42.042	25,220
2024-11-26	47.300	47.350	47.000	47.050	42.131	22,040
2024-11-25	47.400	47.800	47.000	47.800	42.803	47,245
2024-11-22	47.700	47.750	46.150	47.300	42.355	38,683
2024-11-21	47.450	47.650	47.100	47.600	42.624	15,237
2024-11-20	47.800	48.150	47.450	47.500	42.534	33,541
2024-11-19	48.500	48.850	47.050	47.800	42.803	44,231
2024-11-18	48.450	48.750	48.400	48.700	43.609	31,416
2024-11-15	48.000	48.600	48.000	48.400	43.340	17,894
2024-11-14	48.250	48.600	48.250	48.500	43.430	29,847
2024-11-13	47.800	48.250	47.700	48.250	43.206	24,368
2024-11-12	48.400	48.550	47.850	47.850	42.848	21,866
2024-11-11	48.200	48.650	48.200	48.600	43.519	27,604
2024-11-08	48.300	48.500	47.750	47.950	42.937	47,681
2024-11-07	47.500	48.650	47.500	48.300	43.251	49,785
2024-11-06	48.000	48.350	47.050	47.250	42.311	35,455
2024-11-05	47.050	47.750	47.050	47.650	42.669	24,822
2024-11-04	46.900	47.350	46.900	47.150	42.221	22,024
2024-11-01	46.300	47.100	46.300	47.000	42.087	20,720
2024-10-31	46.050	46.550	46.050	46.400	41.549	31,166
2024-10-30	46.850	46.850	46.150	46.400	41.549	24,108
2024-10-29	46.850	47.150	46.700	46.900	41.997	19,018
2024-10-28	46.750	46.950	46.450	46.850	41.952	25,663
2024-10-25	46.450	46.950	46.450	46.600	41.728	21,174
2024-10-24	46.800	46.950	46.550	46.650	41.773	17,527
2024-10-23	47.000	47.100	46.800	46.800	41.908	21,704
2024-10-22	46.650	47.050	46.200	47.050	42.131	31,783
2024-10-21	47.100	47.200	46.750	46.850	41.952	45,398
2024-10-18	47.350	47.850	47.150	47.350	42.400	37,355
2024-10-17	47.550	47.700	47.250	47.650	42.669	36,282
2024-10-16	47.900	47.900	47.100	47.550	42.579	34,031
2024-10-15	48.050	48.050	47.350	47.950	42.937	60,540
2024-10-14	47.400	48.100	47.100	48.100	43.072	33,069
2024-10-11	47.000	47.200	46.750	47.050	42.131	20,529
2024-10-10	46.750	47.100	46.750	46.950	42.042	22,688
2024-10-09	46.750	47.100	46.750	46.850	41.952	20,029
2024-10-08	47.150	47.200	46.550	46.850	41.952	26,701
2024-10-07	48.200	48.200	47.150	47.450	42.490	30,242
2024-10-04	47.500	48.100	47.400	47.900	42.893	19,618
2024-10-03	47.600	47.800	47.250	47.400	42.445	27,383
2024-10-02	47.900	48.200	47.600	47.750	42.758	29,491
2024-10-01	48.550	48.750	47.850	47.950	42.937	40,960
2024-09-30	48.950	49.100	48.150	48.500	43.430	40,314
2024-09-27	48.800	49.300	48.500	49.050	43.922	37,087
2024-09-26	48.450	48.950	48.450	48.900	43.788	64,594
2024-09-25	47.900	48.600	47.500	48.350	43.296	45,165
2024-09-24	48.650	48.750	48.400	48.400	43.340	35,142
2024-09-23	48.300	48.600	47.850	48.500	43.430	36,444
2024-09-20	48.400	48.700	48.150	48.450	43.385	80,041
2024-09-19	48.300	48.650	48.100	48.450	43.385	42,811
2024-09-18	47.850	48.150	47.600	48.150	43.116	39,629
2024-09-17	47.000	47.900	47.000	47.750	42.758	41,195
2024-09-16	46.550	47.000	46.400	47.000	42.087	32,173
2024-09-13	46.400	46.900	46.350	46.700	41.818	29,070
2024-09-12	46.300	46.500	45.950	46.450	41.594	33,227
2024-09-11	45.750	46.250	45.650	45.950	41.146	23,790
2024-09-10	46.000	46.400	45.550	45.650	40.878	24,204
2024-09-09	45.800	46.100	45.700	46.100	41.281	34,058
2024-09-06	46.000	46.300	45.600	45.700	40.923	31,106

← NewerPage 9 of 22 · 1,284 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.