KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	86.250	87.000	85.600	85.700	85.700	2,800
2026-07-22	87.050	87.700	86.700	87.150	87.150	12,535
2026-07-21	85.000	86.900	85.000	86.900	86.900	32,322
2026-07-20	84.900	85.000	84.800	85.000	85.000	2,900
2026-07-17	84.500	85.100	83.900	84.500	84.500	53,458
2026-07-16	86.000	86.000	84.700	84.700	84.700	100,658
2026-07-15	85.000	85.500	85.000	85.300	85.300	24,922
2026-07-14	83.800	84.900	83.800	84.900	84.900	77
2026-07-13	83.900	84.600	83.900	84.500	84.500	201
2026-07-10	83.850	84.400	83.750	83.750	83.750	5,104
2026-07-09	82.800	83.700	82.800	83.150	83.150	44
2026-07-08	82.850	83.200	81.300	81.800	81.800	0
2026-07-07	83.850	84.500	83.850	83.850	83.850	3
2026-07-06	83.450	83.900	83.450	83.450	83.450	169
2026-07-03	84.000	84.100	84.000	84.100	84.100	0
2026-07-02	82.950	84.100	82.800	83.350	83.350	32,405
2026-07-01	82.150	83.200	82.000	83.150	83.150	5
2026-06-30	82.100	82.250	82.100	82.250	82.250	1
2026-06-29	80.800	80.800	80.600	80.600	80.600	1,011
2026-06-26	80.400	81.400	80.400	81.400	81.400	0
2026-06-25	80.800	80.800	80.600	80.600	80.600	1
2026-06-24	81.500	81.500	80.400	80.500	80.500	171
2026-06-23	82.000	82.300	82.000	82.300	82.300	21
2026-06-22	82.100	83.000	82.100	82.900	82.900	1,189
2026-06-19	81.900	82.300	81.500	81.800	81.800	82,004
2026-06-18	82.000	82.500	82.000	82.150	82.150	2,216
2026-06-17	80.800	82.100	80.700	81.900	81.900	33
2026-06-16	80.200	80.900	80.200	80.605	80.605	2,980
2026-06-15	80.200	80.800	79.900	79.900	79.900	1
2026-06-12	77.800	79.400	77.800	79.150	79.150	402
2026-06-11	75.900	76.100	75.900	76.100	76.100	94,000
2026-06-10	75.050	75.800	74.800	75.550	75.550	3
2026-06-09	76.800	76.800	75.650	75.650	75.650	204,000
2026-06-08	76.000	77.500	76.000	76.800	76.800	0
2026-06-05	76.300	77.100	76.300	77.100	77.100	2
2026-06-04	75.900	76.500	75.900	76.500	76.500	1
2026-06-03	76.100	76.100	75.500	75.850	75.850	2
2026-06-02	77.700	78.100	76.200	76.200	76.200	543
2026-06-01	81.400	81.400	81.100	81.100	78.076	2
2026-05-29	81.200	82.100	81.200	81.400	78.372	11,906
2026-05-28	81.400	81.400	80.900	81.400	78.372	19,663
2026-05-27	81.000	81.300	80.900	81.300	78.276	56,087
2026-05-26	81.500	81.500	81.200	81.300	78.276	6
2026-05-22	78.250	79.100	78.250	78.250	75.339	116
2026-05-21	77.700	78.300	77.700	77.900	75.003	128,000
2026-05-20	77.000	77.700	76.500	77.700	74.810	86,601
2026-05-19	77.500	77.500	76.200	76.200	73.366	65,106
2026-05-18	77.700	77.900	77.100	77.900	75.003	1,100
2026-05-15	78.200	78.200	77.700	77.700	74.810	0
2026-05-14	79.350	79.500	79.050	79.050	76.110	79
2026-05-13	78.000	78.600	78.000	78.350	75.436	0
2026-05-12	78.750	79.500	78.150	78.150	75.243	1
2026-05-11	79.650	79.650	79.650	79.650	76.687	0
2026-05-08	80.100	80.100	80.100	80.100	77.121	0
2026-05-07	80.000	81.100	80.000	80.800	77.795	5
2026-05-06	78.150	80.500	78.000	79.850	76.880	43
2026-05-05	76.600	77.500	76.600	76.700	73.847	4,401
2026-05-01	77.000	77.000	77.000	77.000	74.136	0
2026-04-30	77.300	77.600	76.800	77.000	74.136	1
2026-04-29	77.800	78.100	77.800	77.800	74.906	0

← NewerPage 2 of 3 · 127 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.