KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	34.500	34.500	34.120	34.420	28.343	8,264
2022-10-04	33.980	34.550	33.980	34.440	28.360	15,682
2022-10-03	32.980	33.700	32.180	33.700	27.750	22,450
2022-09-30	33.330	33.760	32.920	32.920	27.108	15,920
2022-09-29	33.500	33.500	32.980	33.250	27.380	13,948
2022-09-28	33.490	33.580	32.780	33.210	27.347	10,839
2022-09-27	34.740	34.780	33.840	33.860	27.882	7,707
2022-09-26	34.350	34.860	34.160	34.680	28.557	11,736
2022-09-23	35.790	36.020	34.800	35.150	28.944	6,297
2022-09-22	35.560	36.480	35.560	36.160	29.776	15,550
2022-09-21	36.710	36.840	36.280	36.550	30.097	17,551
2022-09-20	37.300	37.300	36.660	37.040	30.501	5,223
2022-09-16	36.590	37.202	36.500	36.940	30.418	3,684
2022-09-15	36.400	37.120	36.400	36.980	30.451	8,977
2022-09-14	35.500	36.140	35.460	35.930	29.587	3,891
2022-09-13	36.490	36.720	35.740	35.930	29.587	6,169
2022-09-12	35.960	36.560	35.960	36.320	29.908	6,198
2022-09-09	35.060	35.800	35.060	35.630	29.340	5,600
2022-09-08	34.140	34.700	34.140	34.580	28.475	6,528
2022-09-07	33.430	33.580	33.020	33.250	27.380	3,429
2022-09-06	33.230	33.600	33.230	33.230	27.363	3,363
2022-09-05	33.290	33.380	32.780	33.270	27.396	3,709
2022-09-02	33.460	33.980	33.460	33.740	27.783	6,145
2022-09-01	32.800	32.940	32.617	32.650	26.886	4,607
2022-08-31	33.180	33.180	32.900	32.960	27.141	5,295
2022-08-30	32.660	33.197	32.660	32.880	27.075	6,504
2022-08-26	33.300	33.300	32.180	32.260	26.565	12,696
2022-08-25	32.860	33.100	32.840	33.100	27.256	2,038
2022-08-24	32.900	32.900	32.673	32.900	27.092	797
2022-08-23	32.860	33.120	32.800	32.800	27.009	5,650
2022-08-22	33.000	33.000	32.500	32.530	26.787	8,730
2022-08-19	34.060	34.060	33.700	34.050	28.039	5,138
2022-08-18	35.400	35.400	34.300	34.370	28.302	2,568
2022-08-17	35.941	35.941	35.560	35.630	29.340	3,934
2022-08-16	36.040	36.180	35.960	36.040	29.677	4,488
2022-08-15	36.180	36.180	35.630	35.630	29.340	3,688
2022-08-12	36.420	36.420	36.060	36.410	29.982	5,150
2022-08-11	36.264	36.264	35.750	35.750	29.438	4,905
2022-08-10	35.680	36.300	35.680	36.020	29.661	8,933
2022-08-09	35.400	35.800	35.200	35.630	29.340	4,850
2022-08-08	34.950	35.400	34.900	35.240	29.018	10,860
2022-08-05	34.370	34.760	34.340	34.760	28.623	5,589
2022-08-04	34.310	34.600	33.880	33.880	27.899	9,292
2022-08-03	34.012	34.360	34.012	34.110	28.088	2,125
2022-08-02	33.740	33.740	33.377	33.570	27.643	2,667
2022-08-01	34.400	34.400	33.760	34.210	28.170	4,091
2022-07-29	33.940	34.240	33.940	33.940	27.948	4,649
2022-07-28	33.620	33.920	33.100	33.350	27.462	3,611
2022-07-27	33.330	33.680	33.310	33.310	27.429	3,807
2022-07-26	33.880	33.880	33.500	33.840	27.866	4,334
2022-07-25	33.866	34.070	33.866	33.940	27.948	2,855
2022-07-22	34.700	35.100	33.400	33.760	27.800	7,789
2022-07-21	33.700	34.880	33.520	34.400	28.327	22,434
2022-07-20	33.840	34.100	33.640	33.840	27.866	3,559
2022-07-19	33.440	33.440	32.780	33.140	27.289	118,563
2022-07-18	33.300	33.600	33.300	33.530	27.610	7,310
2022-07-15	32.450	32.920	32.260	32.880	27.075	2,691
2022-07-14	33.210	33.240	32.440	32.530	26.787	7,215
2022-07-13	34.200	34.200	33.060	33.060	27.223	6,649
2022-07-12	33.920	34.440	33.920	34.330	28.269	4,503

← NewerPage 18 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.