KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	44.300	44.640	44.160	44.450	38.620	8,798
2024-03-07	43.890	44.300	43.760	43.870	38.116	4,075
2024-03-06	43.978	44.380	43.978	44.240	38.437	3,004
2024-03-05	43.760	44.024	43.760	43.870	38.116	7,337
2024-03-04	43.380	43.740	43.380	43.460	37.759	2,337
2024-03-01	43.630	43.660	43.340	43.540	37.829	3,336
2024-02-29	43.280	43.720	43.280	43.280	37.603	3,588
2024-02-28	42.880	43.449	42.880	43.050	37.403	5,847
2024-02-27	42.180	42.980	42.180	42.930	37.299	4,883
2024-02-26	42.322	42.322	42.180	42.210	36.673	2,585
2024-02-23	42.140	42.360	42.140	42.190	36.656	4,426
2024-02-22	42.010	42.300	41.980	42.170	36.639	6,115
2024-02-21	41.300	41.740	41.300	41.570	36.117	3,878
2024-02-20	41.800	41.900	41.422	41.600	36.143	3,151
2024-02-19	42.050	42.180	41.902	42.090	36.569	2,803
2024-02-16	42.198	42.620	42.198	42.500	36.925	3,053
2024-02-15	42.360	42.360	41.680	42.190	36.656	1,981
2024-02-14	41.700	42.340	41.700	41.820	36.335	4,212
2024-02-13	42.090	42.200	41.738	42.150	36.621	62,966
2024-02-12	41.100	42.160	41.100	41.920	36.421	2,455
2024-02-09	41.560	41.560	40.940	41.120	35.726	42,947
2024-02-08	40.020	41.760	40.020	41.550	36.100	62,775
2024-02-07	40.470	40.480	39.638	39.810	34.588	2,420
2024-02-06	40.490	40.980	40.460	40.900	35.535	130,978
2024-02-05	41.020	41.380	40.718	41.270	35.857	74,945
2024-02-02	41.040	41.560	41.040	41.210	35.805	80,148
2024-02-01	42.000	42.000	40.800	40.860	35.500	68,219
2024-01-31	42.740	42.980	42.740	42.740	37.134	1,676
2024-01-30	42.700	42.830	42.673	42.830	37.212	517
2024-01-29	42.400	42.400	41.780	42.270	36.726	1,473
2024-01-26	42.085	42.458	42.085	42.110	36.587	988
2024-01-25	42.500	42.500	42.302	42.420	36.856	1,893
2024-01-24	42.256	42.678	42.256	42.350	36.795	2,081
2024-01-23	42.102	42.640	42.102	42.580	36.995	963
2024-01-22	42.290	42.495	42.120	42.310	36.760	4,471
2024-01-19	41.520	42.122	41.520	41.570	36.117	5,339
2024-01-18	40.800	41.140	40.699	40.880	35.518	1,003
2024-01-17	40.410	40.902	40.020	40.710	35.370	4,683
2024-01-16	40.590	40.820	40.590	40.590	35.266	1,717
2024-01-15	40.860	41.220	40.860	41.160	35.761	2,872
2024-01-12	41.020	41.800	41.020	41.020	35.639	1,863
2024-01-11	41.740	42.140	41.278	41.430	35.996	2,268
2024-01-10	41.920	42.140	41.800	41.980	36.474	20,794
2024-01-09	41.800	42.200	41.800	42.030	36.517	3,021
2024-01-08	42.010	42.440	41.620	42.230	36.691	4,541
2024-01-05	42.890	42.940	42.340	42.400	36.838	4,362
2024-01-04	42.460	43.321	42.460	43.150	37.490	4,853
2024-01-03	42.200	43.240	42.200	42.440	36.873	10,704
2024-01-02	41.660	42.460	41.660	42.010	36.500	4,629
2023-12-29	41.240	41.620	41.240	41.410	35.978	5,053
2023-12-28	41.470	41.599	41.359	41.430	35.996	1,677
2023-12-27	40.960	41.420	40.960	40.960	35.587	1,352
2023-12-22	40.760	41.200	40.760	41.060	35.674	3,366
2023-12-21	40.360	40.680	40.360	40.510	35.196	1,990
2023-12-20	40.490	41.020	40.458	40.940	35.570	3,362
2023-12-19	40.880	41.100	40.482	40.920	35.553	4,083
2023-12-18	40.380	40.882	40.380	40.570	35.249	4,281
2023-12-15	40.340	40.900	40.340	40.590	35.266	14,235
2023-12-14	40.000	40.780	40.000	40.610	35.283	26,084
2023-12-13	39.500	39.804	39.500	39.770	34.553	26,764

← NewerPage 12 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.