KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	42.400	43.050	42.400	42.900	39.721	2,755
2024-06-05	42.600	42.600	42.200	42.250	39.119	2,217
2024-06-04	44.150	44.150	42.750	42.850	39.675	2,877
2024-06-03	46.550	47.000	46.300	46.450	40.357	4,585
2024-05-31	46.000	46.300	45.550	45.775	39.771	3,189
2024-05-30	45.475	46.050	45.475	45.475	39.510	2,909
2024-05-29	46.000	46.000	45.600	45.775	39.771	1,669
2024-05-28	46.200	46.200	45.650	45.875	39.858	2,749
2024-05-24	45.575	45.700	45.250	45.625	39.640	1,443
2024-05-23	46.200	46.400	46.100	46.150	40.097	600
2024-05-22	46.250	46.450	46.000	46.350	40.270	1,664
2024-05-21	46.500	46.600	46.100	46.550	40.444	1,094
2024-05-20	46.500	46.800	46.450	46.550	40.444	16,544
2024-05-17	45.825	46.500	45.700	46.000	39.966	1,090
2024-05-16	46.750	47.450	44.850	45.825	39.814	2,178
2024-05-15	47.025	47.250	46.700	47.175	40.987	957
2024-05-14	46.700	46.850	46.650	46.750	40.618	2,281
2024-05-13	46.700	46.850	46.700	46.800	40.661	429
2024-05-10	46.450	46.600	46.400	46.550	40.444	349
2024-05-09	45.875	46.300	45.875	45.875	39.858	81
2024-05-08	46.450	46.700	45.675	45.675	39.684	558
2024-05-07	45.775	46.200	45.600	46.200	40.140	849
2024-05-03	45.250	45.625	45.250	45.625	39.640	1,093
2024-05-02	45.050	45.512	45.050	45.425	39.467	393
2024-05-01	45.475	45.475	45.475	45.475	39.510	0
2024-04-30	45.250	45.550	45.250	45.475	39.510	1,097
2024-04-29	44.750	45.100	44.750	45.025	39.119	566
2024-04-26	44.798	45.750	44.798	45.325	39.380	5,146
2024-04-25	45.425	45.900	44.600	44.600	38.750	6,116
2024-04-24	45.875	46.400	45.800	46.250	40.183	5,330
2024-04-23	46.248	46.550	46.248	46.500	40.401	22,510
2024-04-22	46.000	46.300	46.000	46.150	40.097	5,909
2024-04-19	45.025	46.050	45.000	45.775	39.771	55,927
2024-04-18	45.025	45.700	45.000	45.175	39.249	9,202
2024-04-17	44.500	45.150	44.500	45.125	39.206	7,003
2024-04-16	44.226	44.500	44.226	44.400	38.576	4,900
2024-04-15	44.250	45.450	44.250	45.025	39.119	2,468
2024-04-12	45.225	45.900	44.991	45.025	39.119	4,547
2024-04-11	45.000	45.353	45.000	45.025	39.119	7,306
2024-04-10	45.325	45.800	44.948	45.575	39.597	5,679
2024-04-09	45.425	45.850	45.300	45.725	39.727	5,843
2024-04-08	45.450	45.848	45.450	45.575	39.597	5,330
2024-04-05	45.575	45.600	45.048	45.525	39.554	2,494
2024-04-04	45.400	46.353	45.400	45.925	39.901	14,623
2024-04-03	44.950	45.353	44.950	45.125	39.206	4,806
2024-04-02	44.850	45.400	44.850	45.375	39.423	52,403
2024-03-28	44.880	45.201	44.880	44.880	38.993	6,306
2024-03-27	44.642	45.100	44.642	44.840	38.958	4,083
2024-03-26	44.430	44.560	44.220	44.380	38.559	5,239
2024-03-25	44.200	44.640	44.200	44.220	38.420	7,636
2024-03-22	44.200	44.360	43.860	44.300	38.489	5,626
2024-03-21	44.000	44.460	43.820	44.060	38.281	9,818
2024-03-20	44.360	44.520	43.882	44.450	38.620	6,809
2024-03-19	44.040	44.460	44.040	44.300	38.489	15,293
2024-03-18	45.000	45.013	43.980	44.020	38.246	8,767
2024-03-15	44.780	45.080	44.780	44.860	38.976	4,737
2024-03-14	44.510	44.800	44.442	44.650	38.793	4,227
2024-03-13	44.550	44.900	44.550	44.550	38.706	4,817
2024-03-12	44.280	44.620	44.260	44.260	38.454	3,547
2024-03-11	44.300	44.400	44.140	44.180	38.385	2,403

← NewerPage 11 of 22 · 1,262 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.