KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	40.540	41.180	40.540	41.040	33.794	6,243
2023-03-24	40.880	41.120	39.460	40.430	33.292	16,114
2023-03-23	41.620	41.700	40.820	41.430	34.116	8,386
2023-03-22	42.400	42.400	41.804	41.980	34.568	8,076
2023-03-21	42.600	43.480	42.500	42.580	35.063	15,476
2023-03-20	40.430	42.360	39.571	41.960	34.552	20,657
2023-03-17	42.440	42.720	40.500	40.730	33.539	20,902
2023-03-16	42.970	43.140	40.780	41.940	34.536	28,083
2023-03-15	44.860	44.860	41.280	42.090	34.659	32,736
2023-03-14	44.000	45.380	43.680	44.840	36.924	32,624
2023-03-13	47.200	47.320	43.960	44.530	36.668	25,284
2023-03-10	47.480	47.480	46.620	46.910	38.628	15,838
2023-03-09	48.260	48.500	48.260	48.380	39.839	13,941
2023-03-08	48.300	48.680	48.260	48.260	39.740	11,213
2023-03-07	49.370	49.500	48.140	48.570	39.995	8,908
2023-03-06	49.060	49.585	49.060	49.190	40.506	28,514
2023-03-03	48.650	49.240	48.550	48.550	39.979	10,682
2023-03-02	48.490	48.740	48.340	48.570	39.995	11,150
2023-03-01	48.845	49.220	48.820	49.025	40.370	7,455
2023-02-28	48.800	49.180	48.160	48.800	40.184	24,232
2023-02-27	47.940	48.620	47.940	48.590	40.011	9,106
2023-02-24	48.040	48.200	47.880	47.970	39.501	12,452
2023-02-23	47.560	48.240	47.560	47.610	39.205	12,323
2023-02-22	48.020	48.020	47.380	47.380	39.015	8,071
2023-02-21	48.280	48.340	47.780	48.220	39.707	6,790
2023-02-20	49.180	49.180	48.280	48.470	39.913	11,211
2023-02-17	48.890	49.240	48.860	49.125	40.452	14,552
2023-02-16	49.279	49.540	49.279	49.515	40.773	9,255
2023-02-15	48.800	48.800	48.060	48.770	40.160	10,995
2023-02-14	49.325	49.460	48.835	48.835	40.213	10,353
2023-02-13	49.380	49.880	48.670	48.670	40.077	14,539
2023-02-10	48.860	48.860	48.260	48.845	40.221	10,519
2023-02-09	47.080	48.960	47.080	48.450	39.896	22,495
2023-02-08	46.060	46.560	46.060	46.090	37.953	12,265
2023-02-07	45.320	45.940	45.320	45.550	37.508	7,126
2023-02-06	44.460	44.980	44.460	44.550	36.685	21,831
2023-02-03	45.000	45.000	44.340	44.670	36.784	22,489
2023-02-02	44.800	45.078	44.530	44.530	36.668	15,383
2023-02-01	44.820	45.200	44.820	44.860	36.940	8,224
2023-01-31	44.440	45.100	44.440	45.100	37.138	6,203
2023-01-30	44.260	44.500	43.740	44.240	36.429	9,001
2023-01-27	44.410	44.618	44.160	44.450	36.602	3,754
2023-01-26	44.450	44.640	44.360	44.470	36.619	3,470
2023-01-25	44.920	44.920	44.420	44.880	36.956	6,789
2023-01-24	45.000	45.200	44.860	45.140	37.171	2,529
2023-01-23	44.960	45.280	44.960	45.230	37.245	5,136
2023-01-20	45.200	45.200	44.650	44.650	36.767	8,040
2023-01-19	45.300	45.300	44.780	45.250	37.261	11,695
2023-01-18	45.380	46.140	45.380	46.070	37.936	7,814
2023-01-17	45.660	45.762	45.220	45.760	37.681	5,708
2023-01-16	46.090	46.289	45.660	46.270	38.101	3,462
2023-01-13	45.984	46.240	45.984	46.090	37.953	5,653
2023-01-12	45.360	46.260	45.360	45.960	37.846	6,569
2023-01-11	44.900	45.300	44.900	44.900	36.973	4,658
2023-01-10	44.920	44.920	44.540	44.670	36.784	16,953
2023-01-09	44.800	45.240	44.640	45.000	37.055	9,027
2023-01-06	44.320	45.000	44.240	44.980	37.039	5,901
2023-01-05	43.870	44.500	43.810	44.360	36.528	7,365
2023-01-04	43.480	44.040	43.460	43.540	35.853	8,710
2023-01-03	43.080	43.560	43.080	43.420	35.754	17,199

← NewerPage 16 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.