KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	42.040	42.340	42.040	42.150	34.708	3,363
2022-12-29	42.150	42.380	41.860	42.030	34.610	7,306
2022-12-28	42.190	42.460	42.120	42.440	34.947	15,014
2022-12-23	42.600	42.760	42.340	42.760	35.211	4,944
2022-12-22	42.720	43.060	42.540	42.870	35.301	14,094
2022-12-21	42.150	42.940	42.084	42.660	35.128	19,880
2022-12-20	41.661	42.220	41.661	41.760	34.387	14,596
2022-12-19	41.320	41.620	41.320	41.620	34.272	506,889
2022-12-16	40.960	40.960	40.540	40.550	33.391	9,047
2022-12-15	41.390	41.390	40.940	41.390	34.083	9,857
2022-12-14	41.600	41.680	41.420	41.450	34.132	5,484
2022-12-13	40.255	41.540	40.255	41.430	34.116	14,541
2022-12-12	40.480	40.480	39.970	39.970	32.913	2,391
2022-12-09	40.430	40.868	40.180	40.550	33.391	4,437
2022-12-08	40.880	40.880	40.260	40.260	33.152	4,122
2022-12-07	41.490	41.660	41.120	41.120	33.860	6,374
2022-12-06	41.290	41.680	41.040	41.530	34.198	3,490
2022-12-05	40.880	41.700	40.740	41.250	33.967	9,065
2022-12-02	39.809	40.960	39.809	40.410	33.276	5,549
2022-12-01	39.690	39.780	39.406	39.560	32.576	1,845
2022-11-30	39.300	39.580	39.260	39.560	32.576	6,681
2022-11-29	39.030	39.360	38.880	39.070	32.172	3,867
2022-11-28	39.499	39.499	38.916	39.280	32.345	5,691
2022-11-25	39.500	39.613	39.360	39.540	32.559	3,142
2022-11-24	39.100	39.400	39.100	39.130	32.222	3,501
2022-11-23	38.970	39.075	38.799	38.890	32.024	5,213
2022-11-22	38.448	38.980	38.448	38.780	31.933	2,383
2022-11-21	38.600	38.720	38.260	38.640	31.818	2,024
2022-11-18	37.290	38.540	37.100	38.150	31.415	23,099
2022-11-17	36.970	36.970	36.360	36.820	30.319	12,392
2022-11-16	37.600	37.680	37.020	37.450	30.838	13,829
2022-11-15	37.370	37.370	37.370	37.370	30.772	34,752
2022-11-14	37.290	37.300	36.320	37.270	30.690	20,653
2022-11-11	37.020	37.020	37.020	37.020	30.484	13,951
2022-11-10	36.100	36.620	35.900	36.490	30.048	28,974
2022-11-09	37.380	37.380	36.000	36.450	30.015	21,009
2022-11-08	37.680	38.240	37.680	37.920	31.225	3,333
2022-11-07	37.640	37.980	37.640	37.800	31.126	4,954
2022-11-04	36.618	37.680	36.618	37.330	30.739	11,607
2022-11-03	35.930	35.930	35.930	35.930	29.587	3,144
2022-11-02	36.020	36.020	36.020	36.020	29.661	5,097
2022-11-01	36.380	36.380	36.380	36.380	29.957	3,352
2022-10-31	36.280	36.280	36.280	36.280	29.875	3,563
2022-10-28	36.240	36.240	36.240	36.240	29.842	3,714
2022-10-27	35.970	35.970	35.970	35.970	29.620	4,011
2022-10-26	36.450	36.450	36.450	36.450	30.015	10,440
2022-10-25	35.850	35.850	35.850	35.850	29.521	7,027
2022-10-24	35.420	35.820	35.300	35.790	29.471	7,392
2022-10-21	34.970	34.970	34.970	34.970	28.796	2,592
2022-10-20	34.930	34.930	34.930	34.930	28.763	4,019
2022-10-19	34.970	34.970	34.970	34.970	28.796	2,536
2022-10-18	34.760	34.760	34.760	34.760	28.623	6,734
2022-10-17	33.700	34.320	33.640	34.110	28.088	4,765
2022-10-14	33.380	33.920	33.380	33.700	27.750	6,495
2022-10-13	32.410	33.080	32.280	32.710	26.935	3,377
2022-10-12	32.490	32.740	32.300	32.490	26.754	5,895
2022-10-11	32.730	32.940	32.458	32.820	27.026	3,230
2022-10-10	32.690	33.105	32.367	32.980	27.157	2,171
2022-10-07	33.250	33.540	32.500	32.550	26.803	4,697
2022-10-06	34.218	34.218	33.451	33.530	27.610	3,920

← NewerPage 17 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.