KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	96.200	97.000	95.500	96.500	96.500	52,456
2026-10-15	96.100	97.000	95.100	95.900	95.900	61,909
2026-10-14	96.700	96.900	95.800	96.400	96.400	59,544
2026-10-13	96.200	97.300	96.000	96.400	96.400	54,594
2026-10-12	95.000	96.000	95.000	95.700	95.700	123,977
2026-10-09	95.000	95.100	94.200	94.400	94.400	48,289
2026-10-08	92.900	94.300	92.000	94.000	94.000	69,602
2026-10-07	96.000	96.900	93.600	94.300	94.300	98,476
2026-10-06	95.200	96.600	95.200	96.500	96.500	82,372
2026-10-05	95.300	96.200	94.100	94.900	94.900	68,777
2026-10-02	97.200	97.600	94.200	95.500	95.500	60,485
2026-10-01	98.700	98.700	96.800	97.100	97.100	97,539
2026-09-30	99.300	100.20	99.100	99.600	99.600	80,420
2026-09-29	98.600	99.800	98.600	99.400	99.400	50,192
2026-09-28	98.700	98.900	97.400	98.500	98.500	80,270
2026-09-25	96.600	98.400	96.600	98.200	98.200	42,610
2026-09-24	97.000	97.000	95.800	96.000	96.000	50,706
2026-09-23	96.400	98.200	96.400	97.400	97.400	66,597
2026-09-22	95.800	96.600	94.900	95.500	95.500	46,275
2026-09-21	94.800	96.100	94.500	95.800	95.800	31,392
2026-09-18	95.100	95.300	93.700	94.000	94.000	144,761
2026-09-17	94.300	95.600	94.300	95.200	95.200	52,124
2026-09-16	94.500	95.700	94.200	94.200	94.200	34,485
2026-09-15	92.300	94.300	91.800	93.800	93.800	100,048
2026-09-14	93.500	94.400	92.800	93.400	93.400	46,102
2026-09-11	93.300	94.700	93.300	94.200	94.200	34,964
2026-09-10	94.100	94.400	92.400	93.000	93.000	36,327
2026-09-09	94.200	94.200	92.300	94.100	94.100	54,229
2026-09-08	95.100	95.400	94.100	95.200	95.200	52,070
2026-09-07	95.000	95.700	94.500	95.700	95.700	27,194
2026-09-04	95.000	95.400	94.600	95.200	95.200	39,065
2026-09-03	93.600	95.000	93.300	95.000	95.000	35,595
2026-09-02	93.200	94.500	93.200	93.200	93.200	48,250
2026-09-01	93.500	93.700	92.200	93.200	93.200	38,157
2026-08-31	94.400	94.700	93.200	93.200	93.200	42,318
2026-08-28	94.200	94.700	94.100	94.200	94.200	31,012
2026-08-27	94.800	94.900	93.600	93.700	93.700	38,407
2026-08-26	94.500	94.800	94.000	94.800	94.800	41,488
2026-08-25	94.200	94.800	94.200	94.200	94.200	39,610
2026-08-24	92.500	94.100	92.500	94.000	94.000	64,203
2026-08-21	91.700	93.100	91.700	92.800	92.800	52,766
2026-08-20	91.400	92.100	90.900	91.400	91.400	47,195
2026-08-19	92.000	92.600	91.300	91.300	91.300	49,784
2026-08-18	92.300	93.200	92.100	92.200	92.200	66,830
2026-08-17	92.700	93.300	92.600	92.600	92.600	36,774
2026-08-14	92.000	92.900	91.600	92.900	92.900	28,760
2026-08-13	92.000	92.800	91.500	91.900	91.900	37,993
2026-08-12	90.300	91.500	90.100	91.500	91.500	41,273
2026-08-11	90.000	90.300	89.500	90.000	90.000	29,639
2026-08-10	90.200	90.200	89.600	90.000	90.000	39,997
2026-08-07	90.300	91.000	89.600	90.200	90.200	35,644
2026-08-06	90.500	92.200	89.600	89.900	89.900	60,820
2026-08-05	89.700	90.500	89.400	90.400	90.400	37,898
2026-08-04	89.700	90.300	89.500	89.700	89.700	41,592
2026-08-03	89.000	89.700	89.000	89.400	89.400	36,172
2026-07-31	87.800	89.500	87.700	88.600	88.600	71,118
2026-07-30	86.000	87.900	86.000	87.600	87.600	50,360
2026-07-29	87.300	87.300	86.000	86.100	86.100	48,804
2026-07-28	87.300	87.800	86.700	86.900	86.900	47,239
2026-07-27	87.800	88.200	87.100	87.100	87.100	33,875

Page 1 of 3 · 129 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.