KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	39.260	39.580	38.940	39.220	28.853	9,965
2022-04-08	38.300	39.122	38.300	38.830	28.566	15,308
2022-04-07	38.250	38.920	38.000	38.420	28.265	14,106
2022-04-06	39.480	39.480	38.020	38.560	28.368	17,319
2022-04-05	39.640	39.640	39.020	39.300	28.912	11,506
2022-04-04	40.068	40.068	39.826	40.040	29.457	6,270
2022-04-01	40.320	40.320	40.000	40.100	29.501	3,969
2022-03-31	40.480	40.480	40.020	40.180	29.560	11,788
2022-03-30	40.994	40.994	40.610	40.610	29.876	5,773
2022-03-29	40.730	41.700	40.600	41.640	30.634	5,105
2022-03-28	40.410	40.800	40.120	40.410	29.729	17,904
2022-03-25	40.000	40.060	39.480	39.930	29.376	39,632
2022-03-24	40.700	40.700	39.860	40.180	29.560	17,049
2022-03-23	42.240	42.240	40.720	41.120	30.251	9,732
2022-03-22	42.190	42.900	42.060	42.560	31.310	9,671
2022-03-21	42.010	42.280	41.840	42.050	30.935	11,588
2022-03-18	41.000	41.860	41.000	41.270	30.361	45,547
2022-03-17	41.210	41.500	40.800	40.920	30.104	35,241
2022-03-16	40.023	41.060	40.023	41.020	30.177	23,336
2022-03-15	39.300	39.300	38.319	38.930	28.640	28,990
2022-03-14	38.920	39.500	38.920	39.240	28.868	12,875
2022-03-11	38.230	39.060	37.980	38.400	28.250	12,142
2022-03-10	38.460	38.460	37.600	37.760	27.779	24,111
2022-03-09	36.311	37.940	36.311	37.620	27.676	18,985
2022-03-08	33.920	35.240	33.920	34.370	25.285	28,131
2022-03-07	35.060	35.060	32.480	33.680	24.778	57,091
2022-03-04	37.260	37.260	36.120	36.220	26.646	28,097
2022-03-03	38.230	38.540	37.720	37.720	27.750	35,819
2022-03-02	38.090	38.200	37.300	37.780	27.794	32,766
2022-03-01	40.000	40.520	37.900	38.210	28.110	65,019
2022-02-28	40.240	40.240	39.560	40.100	29.501	83,362
2022-02-25	41.270	41.660	39.800	41.250	30.347	33,938
2022-02-24	41.180	41.180	39.300	39.790	29.273	73,932
2022-02-23	42.500	43.490	42.240	42.660	31.384	50,187
2022-02-22	42.720	43.100	42.100	43.030	31.656	13,336
2022-02-21	43.920	43.920	43.050	43.050	31.671	7,450
2022-02-18	44.590	44.960	44.200	44.690	32.877	6,643
2022-02-17	45.800	45.800	44.480	44.960	33.076	23,987
2022-02-16	46.660	47.000	45.820	46.170	33.966	15,081
2022-02-15	45.475	46.380	45.475	45.720	33.635	34,254
2022-02-14	44.000	44.780	43.357	44.320	32.605	128,325
2022-02-11	45.360	45.360	44.060	44.160	32.487	72,582
2022-02-10	45.035	45.820	45.035	45.820	33.709	12,917
2022-02-09	44.300	44.900	44.300	44.450	32.701	1,848
2022-02-08	43.920	44.550	43.920	44.550	32.774	3,331
2022-02-07	43.280	43.280	42.934	43.240	31.811	2,575
2022-02-04	43.780	43.780	42.665	43.050	31.671	3,121
2022-02-03	44.000	44.240	43.300	44.180	32.502	3,721
2022-02-02	43.936	44.340	43.936	44.340	32.620	3,773
2022-02-01	43.130	43.260	42.580	43.130	31.730	5,647
2022-01-31	43.120	43.120	42.400	42.400	31.193	6,440
2022-01-28	42.980	42.980	41.760	42.330	31.141	5,857
2022-01-27	43.200	43.918	43.200	43.200	31.781	11,699
2022-01-26	43.229	44.100	43.229	44.020	32.385	3,728
2022-01-25	41.460	42.460	41.460	41.960	30.869	13,596
2022-01-24	41.936	41.936	40.980	40.980	30.148	8,322
2022-01-21	43.300	43.440	42.050	42.050	30.935	3,154
2022-01-20	43.630	44.020	43.620	43.670	32.127	2,998
2022-01-19	46.060	46.060	43.800	44.060	32.414	8,660
2022-01-18	46.010	46.680	45.760	46.620	34.297	5,019

← NewerPage 20 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.