KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	39.610	39.660	39.355	39.380	34.215	11,230
2023-09-18	39.790	39.810	39.200	39.810	34.588	1,699
2023-09-15	40.000	40.340	39.780	40.260	34.979	2,905
2023-09-14	39.500	39.870	39.240	39.870	34.640	7,562
2023-09-13	39.260	39.520	39.260	39.300	34.145	3,820
2023-09-12	39.020	39.480	39.020	39.260	34.110	1,502
2023-09-11	39.610	39.650	39.080	39.650	34.449	3,164
2023-09-08	39.220	39.340	38.960	39.340	34.180	1,629
2023-09-07	39.720	39.720	39.160	39.650	34.449	1,469
2023-09-06	40.000	40.000	39.374	39.870	34.640	3,100
2023-09-05	40.580	40.580	40.094	40.510	35.196	5,685
2023-09-04	41.320	41.320	40.679	40.770	35.422	2,528
2023-09-01	40.940	41.160	40.780	40.960	35.587	2,808
2023-08-31	41.020	41.020	41.020	41.020	35.639	7,876
2023-08-30	41.000	41.460	40.820	40.900	35.535	3,098
2023-08-29	41.040	41.500	41.040	41.160	35.761	8,312
2023-08-25	40.510	40.780	40.420	40.710	35.370	2,028
2023-08-24	40.760	40.760	40.420	40.570	35.249	953
2023-08-23	41.000	41.000	40.300	40.840	35.483	1,699
2023-08-22	41.240	41.620	41.240	41.450	36.013	3,515
2023-08-21	41.470	41.500	41.080	41.250	35.839	1,481
2023-08-18	41.490	41.600	40.700	41.040	35.657	3,394
2023-08-17	41.640	42.020	41.460	41.570	36.117	6,352
2023-08-16	42.174	42.174	41.840	42.170	36.639	1,198
2023-08-15	42.500	42.930	42.382	42.930	37.299	4,170
2023-08-14	42.500	42.900	42.500	42.660	37.064	4,826
2023-08-11	42.500	42.700	42.420	42.700	37.099	1,045
2023-08-10	42.520	42.520	42.520	42.520	36.943	13,811
2023-08-09	43.090	43.324	43.000	43.150	37.490	1,725
2023-08-08	43.120	43.120	42.460	42.850	37.229	2,504
2023-08-07	43.320	43.380	42.940	43.110	37.455	1,932
2023-08-04	42.600	43.080	42.600	43.070	37.421	2,040
2023-08-03	42.150	42.540	42.040	42.070	36.552	1,813
2023-08-02	42.500	42.520	42.100	42.290	36.743	864
2023-08-01	42.800	42.800	42.520	42.680	37.082	3,905
2023-07-31	42.910	42.981	42.554	42.970	37.334	4,717
2023-07-28	42.810	42.940	42.760	42.870	37.247	4,255
2023-07-27	42.460	42.960	42.460	42.460	36.891	5,263
2023-07-26	42.990	43.000	42.160	42.210	36.673	2,368
2023-07-25	42.420	43.140	42.320	42.850	37.229	3,827
2023-07-24	41.800	42.420	41.800	42.350	36.795	3,490
2023-07-21	41.740	42.440	41.740	42.420	36.856	4,618
2023-07-20	41.560	41.780	41.560	41.780	36.300	1,458
2023-07-19	41.880	42.145	41.580	41.660	36.196	2,566
2023-07-18	41.740	42.080	41.660	41.880	36.387	3,527
2023-07-17	42.010	42.100	41.780	41.820	36.335	1,212
2023-07-14	42.020	42.460	42.020	42.270	36.726	26,570
2023-07-13	42.540	42.540	42.340	42.440	36.873	1,770
2023-07-12	41.940	42.640	41.940	42.540	36.960	2,691
2023-07-11	41.390	41.940	41.360	41.900	36.404	34,623
2023-07-10	41.210	41.380	40.638	41.060	35.674	2,393
2023-07-07	41.140	41.640	41.020	41.310	35.891	4,181
2023-07-06	40.940	41.340	40.940	40.940	35.570	6,814
2023-07-05	40.980	41.360	40.980	41.120	35.726	4,680
2023-07-04	41.860	42.140	41.440	41.960	36.456	6,651
2023-07-03	41.807	42.240	41.807	42.010	36.500	9,795
2023-06-30	41.300	41.900	41.300	41.900	36.404	7,289
2023-06-29	40.700	41.100	40.700	40.820	35.466	1,820
2023-06-28	40.160	40.160	39.860	40.160	34.892	3,382
2023-06-27	39.790	40.300	39.520	39.770	34.553	3,866

← NewerPage 14 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.