KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	39.700	39.700	39.500	39.650	34.449	4,506
2023-12-11	39.920	39.920	39.520	39.850	34.623	1,428
2023-12-08	39.400	39.900	39.360	39.380	34.215	5,624
2023-12-07	38.740	39.360	38.320	39.300	34.145	6,368
2023-12-06	37.800	38.840	37.800	38.600	33.537	8,077
2023-12-05	37.500	38.000	37.500	37.960	32.981	16,413
2023-12-04	37.520	37.520	37.390	37.390	32.486	5,113
2023-12-01	36.800	37.420	36.720	36.960	32.112	8,261
2023-11-30	36.800	37.040	36.218	36.800	31.973	21,926
2023-11-29	37.100	37.100	36.740	36.980	32.129	15,076
2023-11-28	37.002	37.002	36.800	36.940	32.095	8,663
2023-11-27	37.340	37.340	36.920	37.250	32.364	3,578
2023-11-24	37.210	37.600	36.880	37.390	32.486	9,143
2023-11-23	36.900	37.180	36.800	36.800	31.973	4,378
2023-11-22	36.410	36.920	36.300	36.920	32.077	5,054
2023-11-21	36.800	36.980	36.420	36.650	31.843	2,974
2023-11-20	37.900	37.980	36.900	37.270	32.381	14,885
2023-11-17	37.000	37.660	36.980	37.410	32.503	6,925
2023-11-16	36.900	36.900	36.580	36.800	31.973	7,690
2023-11-15	36.610	36.760	36.500	36.730	31.912	3,260
2023-11-14	36.080	36.600	36.000	36.140	31.400	8,866
2023-11-13	36.043	36.340	36.043	36.280	31.521	1,629
2023-11-10	36.120	36.120	35.680	36.120	31.382	8,986
2023-11-09	35.440	36.560	35.320	36.100	31.365	7,820
2023-11-08	36.000	36.300	35.840	36.140	31.400	6,362
2023-11-07	36.510	36.520	35.842	35.910	31.200	6,888
2023-11-06	36.900	37.000	36.280	36.380	31.608	5,534
2023-11-03	36.490	36.600	36.220	36.360	31.591	5,670
2023-11-02	35.790	36.060	35.580	35.670	30.991	3,117
2023-11-01	35.760	35.760	35.399	35.560	30.896	10,144
2023-10-31	35.500	35.920	35.500	35.500	30.844	13,914
2023-10-30	35.040	35.280	35.040	35.200	30.583	6,199
2023-10-27	34.981	35.340	34.981	35.070	30.470	6,370
2023-10-26	34.230	34.840	34.220	34.700	30.148	6,617
2023-10-25	34.740	34.740	34.500	34.720	30.166	6,394
2023-10-24	35.070	35.200	34.780	35.170	30.557	112,655
2023-10-23	35.580	35.580	35.000	35.030	30.435	6,371
2023-10-20	36.094	36.094	35.482	35.910	31.200	6,586
2023-10-19	36.410	36.600	36.384	36.470	31.686	3,824
2023-10-18	36.352	36.620	36.352	36.470	31.686	3,252
2023-10-17	37.000	37.060	36.160	36.340	31.573	7,184
2023-10-16	37.560	37.560	37.300	37.530	32.607	2,810
2023-10-13	37.700	37.700	37.200	37.510	32.590	6,068
2023-10-12	37.458	37.960	37.458	37.820	32.859	8,764
2023-10-11	37.626	37.626	37.120	37.600	32.668	12,122
2023-10-10	37.660	38.020	37.660	38.010	33.024	9,125
2023-10-09	37.220	37.220	36.480	37.060	32.199	15,873
2023-10-06	37.100	37.560	37.100	37.120	32.251	7,378
2023-10-05	37.060	37.259	36.880	37.210	32.329	20,967
2023-10-04	37.290	37.614	37.000	37.140	32.268	6,942
2023-10-03	37.900	37.900	37.340	37.780	32.824	3,333
2023-10-02	38.810	38.900	37.940	38.230	33.215	5,099
2023-09-29	38.691	39.180	38.691	39.010	33.893	6,675
2023-09-28	38.290	39.020	38.220	38.850	33.754	4,890
2023-09-27	38.500	38.700	38.160	38.620	33.554	2,996
2023-09-26	38.580	38.760	38.240	38.540	33.485	5,536
2023-09-25	39.540	39.540	38.620	38.870	33.771	3,912
2023-09-22	39.480	39.940	39.480	39.650	34.449	7,375
2023-09-21	39.500	39.640	39.440	39.440	34.267	2,054
2023-09-20	39.860	40.420	39.860	40.340	35.049	5,893

← NewerPage 13 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.