KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	45.640	46.140	45.640	45.700	33.620	3,990
2022-01-14	45.300	45.800	45.300	45.740	33.650	4,606
2022-01-13	45.900	46.060	45.660	45.660	33.591	2,614
2022-01-12	44.720	45.500	44.720	45.470	33.451	7,876
2022-01-11	44.590	45.145	44.580	45.080	33.164	2,956
2022-01-10	44.690	44.760	44.340	44.590	32.804	5,921
2022-01-07	44.240	44.660	44.140	44.240	32.546	4,377
2022-01-06	44.200	44.320	43.830	43.830	32.245	2,911
2022-01-05	44.000	44.285	43.980	44.020	32.385	7,740
2022-01-04	43.060	44.180	43.060	43.710	32.156	12,317
2021-12-31	42.300	42.300	41.980	42.090	30.965	627
2021-12-30	42.195	42.280	42.195	42.250	31.082	1,911
2021-12-29	42.290	42.560	42.020	42.250	31.082	1,974
2021-12-24	41.660	41.860	41.620	41.620	30.619	3,238
2021-12-23	40.980	41.560	40.980	41.450	30.494	8,678
2021-12-22	40.316	40.640	40.316	40.380	29.707	3,874
2021-12-21	39.759	40.238	39.759	39.770	29.258	5,965
2021-12-20	39.458	39.458	39.280	39.280	28.897	3,849
2021-12-17	41.100	41.440	40.120	40.120	29.515	14,015
2021-12-16	41.137	41.620	41.137	41.250	30.347	16,939
2021-12-15	40.590	40.880	40.480	40.570	29.846	66,841
2021-12-14	40.398	40.700	40.398	40.530	29.817	33,559
2021-12-13	40.490	41.080	40.258	40.690	29.935	3,036
2021-12-10	40.710	40.900	40.318	40.900	30.089	3,397
2021-12-09	41.020	41.260	40.809	40.960	30.133	10,031
2021-12-08	41.430	41.520	40.859	41.290	30.376	13,800
2021-12-07	41.490	41.720	41.060	41.550	30.567	16,457
2021-12-06	42.480	43.160	42.480	42.970	30.428	8,815
2021-12-03	42.150	42.150	42.150	42.150	29.847	37,660
2021-12-02	42.460	43.010	42.400	43.010	30.456	10,453
2021-12-01	42.140	42.850	42.140	42.850	30.343	15,025
2021-11-30	41.000	42.140	40.932	41.960	29.712	38,624
2021-11-29	40.900	41.180	40.680	40.940	28.990	156,143
2021-11-26	40.791	40.791	40.140	40.430	28.629	9,189
2021-11-25	42.290	42.360	42.040	42.310	29.960	2,312
2021-11-24	42.190	42.565	42.080	42.520	30.109	4,354
2021-11-23	41.860	42.200	41.580	41.880	29.656	4,665
2021-11-22	42.010	42.200	41.700	42.090	29.804	16,679
2021-11-19	43.690	43.840	42.100	42.170	29.861	19,284
2021-11-18	43.650	44.060	43.600	43.830	31.037	7,508
2021-11-17	43.970	44.400	43.720	44.100	31.228	7,354
2021-11-16	44.683	44.683	43.879	44.060	31.199	10,884
2021-11-15	45.020	45.400	44.640	45.120	31.950	8,398
2021-11-12	46.880	46.880	45.200	45.490	32.212	10,702
2021-11-11	46.900	47.140	46.900	47.130	33.373	10,524
2021-11-10	46.720	46.880	46.633	46.640	33.026	3,404
2021-11-09	46.520	46.910	46.520	46.910	33.218	8,863
2021-11-08	46.870	47.160	46.860	46.910	33.218	14,571
2021-11-05	46.520	47.280	46.520	47.240	33.451	7,626
2021-11-04	46.810	46.860	46.280	46.830	33.161	19,875
2021-11-03	45.934	46.800	45.934	46.560	32.970	10,187
2021-11-02	46.010	46.120	45.700	45.900	32.502	6,925
2021-11-01	45.620	46.220	45.620	46.150	32.679	4,998
2021-10-29	45.380	45.380	44.820	45.080	31.922	8,282
2021-10-28	44.500	45.160	44.500	44.900	31.794	6,725
2021-10-27	45.350	45.500	44.880	45.470	32.198	14,578
2021-10-26	45.640	45.640	45.380	45.430	32.170	5,434
2021-10-25	45.460	45.760	45.460	45.550	32.255	5,825
2021-10-22	45.680	45.923	45.510	45.510	32.226	8,786
2021-10-21	45.780	45.780	45.080	45.470	32.198	5,325

← NewerPage 21 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.