KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	34.500	35.140	34.500	34.950	28.780	4,138
2022-07-08	34.990	35.180	34.260	34.810	28.664	8,360
2022-07-07	33.700	34.311	33.700	34.290	28.236	5,629
2022-07-06	33.800	33.940	33.220	33.530	27.610	6,498
2022-07-05	34.160	34.160	33.400	33.660	27.717	13,325
2022-07-04	35.140	35.140	34.660	34.970	28.796	5,395
2022-07-01	34.990	35.280	34.720	34.810	28.664	5,596
2022-06-30	36.120	36.120	34.400	34.640	28.524	18,192
2022-06-29	36.840	36.840	36.420	36.840	30.336	3,912
2022-06-28	36.940	37.660	36.940	37.330	30.739	5,121
2022-06-27	37.480	37.480	36.880	36.940	30.418	7,047
2022-06-24	37.040	37.040	36.440	36.770	30.278	7,236
2022-06-23	37.740	37.740	36.540	36.650	30.179	9,392
2022-06-22	37.900	38.200	37.600	38.170	31.431	5,558
2022-06-21	38.191	38.500	38.191	38.400	31.621	7,013
2022-06-20	37.820	37.820	37.400	37.680	31.028	2,663
2022-06-17	36.880	37.920	36.880	37.140	30.583	9,839
2022-06-16	36.984	36.984	36.560	36.980	30.451	7,386
2022-06-15	37.080	38.000	37.080	37.600	30.962	3,301
2022-06-14	36.300	36.640	36.220	36.430	29.998	19,535
2022-06-13	36.400	36.400	35.800	36.300	29.891	4,371
2022-06-10	37.578	37.578	36.550	36.550	30.097	17,458
2022-06-09	38.500	38.600	37.761	38.050	31.332	38,338
2022-06-08	38.300	38.300	37.780	37.780	31.110	12,713
2022-06-07	38.010	38.440	37.060	38.130	31.398	42,907
2022-06-06	42.810	42.920	42.380	42.620	31.355	28,865
2022-06-01	42.500	43.040	42.480	42.540	31.296	5,851
2022-05-31	42.660	42.660	42.040	42.090	30.965	12,103
2022-05-30	42.860	42.860	42.480	42.620	31.355	9,661
2022-05-27	42.010	42.100	41.500	42.010	30.906	13,268
2022-05-26	42.840	42.840	41.860	42.050	30.935	7,838
2022-05-25	42.480	42.480	42.020	42.350	31.156	113,172
2022-05-24	42.010	42.520	41.260	42.230	31.068	17,858
2022-05-23	41.600	41.780	40.460	41.060	30.207	33,476
2022-05-20	39.090	39.380	38.440	38.680	28.456	14,121
2022-05-19	39.460	39.460	38.920	39.170	28.816	2,916
2022-05-18	40.510	41.080	40.360	40.590	29.861	3,557
2022-05-17	40.100	40.467	40.100	40.100	29.501	4,394
2022-05-16	39.300	39.522	39.040	39.260	28.883	6,465
2022-05-13	38.860	39.240	38.860	39.170	28.816	104,240
2022-05-12	38.290	38.870	37.900	38.870	28.596	19,773
2022-05-11	38.010	38.420	37.140	37.840	27.838	18,631
2022-05-10	37.640	37.640	37.060	37.410	27.522	17,588
2022-05-09	37.640	37.640	36.920	37.140	27.323	11,243
2022-05-06	38.240	38.240	37.680	37.940	27.912	15,881
2022-05-05	38.500	38.780	37.960	38.010	27.963	17,089
2022-05-04	38.800	38.800	38.100	38.460	28.294	34,050
2022-05-03	38.460	38.820	38.460	38.560	28.368	8,907
2022-04-29	38.520	38.920	38.520	38.560	28.368	9,884
2022-04-28	39.100	39.100	38.080	38.110	28.037	15,038
2022-04-27	38.400	38.980	38.200	38.620	28.412	7,398
2022-04-26	39.200	39.460	38.520	39.090	28.758	11,139
2022-04-25	39.560	39.560	38.820	39.420	29.000	10,942
2022-04-22	40.320	40.380	39.880	40.200	29.574	9,952
2022-04-21	40.271	41.020	40.271	40.590	29.861	5,041
2022-04-20	39.820	40.770	39.820	40.770	29.994	9,924
2022-04-19	39.200	39.480	38.960	39.050	28.728	5,560
2022-04-14	39.000	39.220	39.000	39.220	28.853	6,942
2022-04-13	38.830	38.940	38.580	38.740	28.500	6,890
2022-04-12	38.600	39.040	38.160	38.810	28.552	35,404

← NewerPage 19 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.