KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	39.970	40.060	39.080	39.670	34.467	7,945
2023-06-23	39.560	39.560	39.131	39.560	34.371	2,149
2023-06-22	40.320	40.320	39.908	40.040	34.788	1,861
2023-06-21	40.430	40.700	40.400	40.490	35.179	3,056
2023-06-20	40.640	40.640	40.340	40.410	35.109	619
2023-06-19	40.630	40.920	40.440	40.590	35.266	2,558
2023-06-16	40.800	40.980	40.560	40.570	35.249	4,555
2023-06-15	41.120	41.180	40.763	41.180	35.778	3,235
2023-06-14	41.000	41.320	41.000	41.000	35.622	4,471
2023-06-13	41.120	41.120	40.960	41.120	35.726	4,815
2023-06-12	41.490	41.520	41.020	41.430	35.996	1,775
2023-06-09	41.510	41.740	41.180	41.570	36.117	3,073
2023-06-08	41.940	41.940	41.544	41.900	36.404	6,937
2023-06-07	41.980	41.980	41.620	41.620	36.161	5,612
2023-06-06	41.490	41.944	41.300	41.330	35.909	6,780
2023-06-05	44.600	44.600	43.940	44.360	36.528	10,448
2023-06-02	43.810	44.464	43.700	43.870	36.125	5,825
2023-06-01	44.220	44.220	43.540	43.790	36.059	3,644
2023-05-31	44.380	44.780	43.980	44.730	36.833	14,384
2023-05-30	44.980	45.300	44.340	44.900	36.973	222,672
2023-05-26	44.000	44.280	43.505	44.140	36.347	2,068
2023-05-25	43.500	43.660	42.780	43.500	35.820	2,967
2023-05-24	43.260	43.260	42.920	43.260	35.622	2,307
2023-05-23	43.738	43.900	43.738	43.770	36.042	2,380
2023-05-22	43.540	43.900	43.480	43.890	36.141	3,559
2023-05-19	43.610	43.780	43.020	43.670	35.960	4,567
2023-05-18	42.810	43.320	42.810	42.810	35.252	507
2023-05-17	42.090	42.500	42.020	42.050	34.626	5,322
2023-05-16	42.120	42.120	41.540	41.740	34.371	5,227
2023-05-15	43.200	43.440	43.000	43.150	35.532	2,144
2023-05-12	42.810	43.240	42.800	42.930	35.351	1,032
2023-05-11	42.400	42.860	42.020	42.580	35.063	4,768
2023-05-10	42.680	42.860	42.380	42.560	35.046	4,038
2023-05-09	42.290	42.540	42.080	42.540	35.030	8,404
2023-05-05	41.860	42.680	41.860	42.520	35.013	6,129
2023-05-04	42.500	42.500	41.500	41.720	34.354	5,875
2023-05-03	42.640	42.876	42.640	42.640	35.112	1,781
2023-05-02	43.960	43.960	42.740	42.740	35.194	3,135
2023-04-28	42.990	43.980	42.560	43.870	36.125	6,522
2023-04-27	43.500	43.560	43.280	43.340	35.688	3,364
2023-04-26	42.580	43.400	42.439	43.220	35.590	8,855
2023-04-25	43.020	43.020	42.880	43.010	35.417	2,827
2023-04-24	43.980	43.980	43.540	43.870	36.125	4,006
2023-04-21	43.810	44.000	43.660	43.890	36.141	4,057
2023-04-20	44.800	44.920	43.760	44.140	36.347	6,113
2023-04-19	44.450	44.700	44.380	44.530	36.668	4,823
2023-04-18	44.640	44.640	44.240	44.240	36.429	3,171
2023-04-17	44.940	44.940	43.860	44.140	36.347	7,315
2023-04-14	44.490	44.900	44.240	44.430	36.586	4,203
2023-04-13	44.300	44.660	44.020	44.280	36.462	38,814
2023-04-12	43.890	44.240	43.800	43.850	36.108	18,495
2023-04-11	43.240	43.940	43.240	43.910	36.158	15,128
2023-04-06	42.400	42.880	42.400	42.460	34.964	2,790
2023-04-05	42.640	42.640	42.140	42.190	34.741	3,851
2023-04-04	43.300	43.340	42.712	42.910	35.334	7,704
2023-04-03	42.800	43.360	42.800	42.870	35.301	6,005
2023-03-31	42.780	42.780	42.280	42.780	35.227	21,280
2023-03-30	42.400	42.600	42.120	42.330	34.857	2,768
2023-03-29	41.780	42.220	41.740	41.960	34.552	13,549
2023-03-28	41.620	41.740	40.940	41.040	33.794	5,970

← NewerPage 15 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.