KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	45.625	46.000	45.350	45.875	42.476	317
2024-08-29	45.575	46.000	45.575	45.575	42.198	1,003
2024-08-28	45.400	45.550	45.400	45.525	42.152	532
2024-08-27	45.325	45.400	45.275	45.275	41.920	2,558
2024-08-23	45.175	45.350	45.150	45.225	41.874	626
2024-08-22	45.225	45.350	44.950	45.125	41.781	410
2024-08-21	44.800	45.300	44.800	44.800	41.480	3,707
2024-08-20	45.175	45.225	44.650	45.225	41.874	871
2024-08-19	45.050	45.300	45.050	45.075	41.735	935
2024-08-16	45.025	45.400	45.000	45.375	42.013	924
2024-08-15	45.125	45.500	44.500	45.075	41.735	1,213
2024-08-14	43.775	44.250	43.775	43.775	40.531	176
2024-08-13	44.000	44.050	43.707	44.050	40.786	309
2024-08-12	43.900	43.900	43.300	43.575	40.346	640
2024-08-09	43.200	43.200	42.950	43.025	39.837	237
2024-08-08	42.500	43.000	42.150	42.950	39.767	895
2024-08-07	41.900	42.300	41.900	42.300	39.166	614
2024-08-06	41.225	41.650	40.850	40.850	37.823	1,235
2024-08-05	40.500	41.300	39.600	41.175	38.124	2,308
2024-08-02	43.150	43.150	41.700	41.925	38.818	481
2024-08-01	44.800	45.150	43.800	44.250	40.971	872
2024-07-31	45.275	45.350	44.950	45.325	41.966	675
2024-07-30	44.950	45.250	44.900	44.900	41.573	390
2024-07-29	44.900	45.400	44.900	45.225	41.874	1,350
2024-07-26	45.225	45.225	44.950	45.225	41.874	148,417
2024-07-25	45.150	45.150	44.550	44.800	41.480	569
2024-07-24	44.700	45.250	44.700	44.700	41.388	1,188
2024-07-23	44.500	44.750	44.400	44.400	41.110	57,384
2024-07-22	43.900	44.350	43.900	44.000	40.740	4,136
2024-07-19	43.675	43.900	43.400	43.775	40.531	660
2024-07-18	44.250	44.250	44.000	44.100	40.832	93,531
2024-07-17	44.000	44.150	43.950	44.050	40.786	211
2024-07-16	43.825	44.300	43.800	43.825	40.578	245
2024-07-15	44.200	44.450	43.875	43.875	40.624	1,222
2024-07-12	44.150	44.350	44.000	44.000	40.740	727
2024-07-11	43.550	44.000	43.550	43.575	40.346	466
2024-07-10	42.850	43.400	42.850	42.850	39.675	473
2024-07-09	42.950	42.950	42.600	42.600	39.443	156
2024-07-08	43.475	43.850	43.300	43.325	40.115	901
2024-07-05	43.675	43.829	43.625	43.625	40.392	111
2024-07-04	43.225	43.700	43.225	43.225	40.022	2,078
2024-07-03	43.325	43.700	43.025	43.025	39.837	471
2024-07-02	43.400	43.550	43.400	43.425	40.207	464
2024-07-01	43.925	44.450	43.625	43.625	40.392	649
2024-06-28	43.250	43.700	43.250	43.375	40.161	4,396
2024-06-27	43.525	43.650	43.350	43.525	40.300	2,123
2024-06-26	43.725	44.100	43.250	43.825	40.578	5,216
2024-06-25	44.200	44.450	43.900	44.400	41.110	1,674
2024-06-24	43.825	44.350	43.825	43.825	40.578	1,629
2024-06-21	44.000	44.000	43.600	43.725	40.485	1,194
2024-06-20	44.000	44.350	44.000	44.000	40.740	637
2024-06-19	43.775	44.400	43.750	43.825	40.578	1,790
2024-06-18	43.350	43.950	43.350	43.375	40.161	1,824
2024-06-17	42.600	43.500	42.600	43.175	39.976	2,596
2024-06-14	43.000	43.000	42.050	42.250	39.119	1,340
2024-06-13	43.475	43.550	43.050	43.325	40.115	2,622
2024-06-12	42.300	43.700	42.300	43.125	39.929	2,620
2024-06-11	43.025	43.200	42.100	42.450	39.304	6,048
2024-06-10	42.350	43.025	42.350	43.025	39.837	1,679
2024-06-07	43.025	43.400	42.600	43.125	39.929	129,224

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.0240 EUR
2025-06-03	2.4570 EUR
2024-06-04	2.8630 EUR
2023-06-06	2.3170 EUR
2022-06-07	4.5430 EUR
2021-12-07	1.6100 EUR
2021-06-08	0.1400 EUR
2019-06-04	2.1560 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.