KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	77.100	77.600	77.100	77.200	74.329	82,767
2026-04-27	77.000	77.100	76.800	76.800	73.943	1
2026-04-24	76.500	76.900	76.500	76.800	73.943	8,821
2026-04-23	77.400	77.400	77.000	77.200	74.329	1,879
2026-04-22	78.250	79.300	77.900	78.050	75.147	1,220
2026-04-21	79.200	80.200	79.200	79.850	76.880	181,238
2026-04-20	78.950	79.350	78.900	79.350	76.399	7
2026-04-17	79.200	80.200	79.200	80.200	77.217	25
2026-04-16	78.400	78.800	78.400	78.550	75.628	0
2026-04-15	78.300	78.600	78.300	78.550	75.628	135,083
2026-04-14	77.700	78.500	77.700	77.800	74.906	1
2026-04-13	76.500	77.200	75.800	77.100	74.232	272,001
2026-04-10	75.350	76.700	75.300	76.700	73.847	50
2026-04-09	75.750	75.750	75.100	75.750	72.932	2
2026-04-08	75.250	76.800	75.100	76.400	73.558	179
2026-04-07	72.400	73.400	72.400	72.400	69.707	4
2026-04-02	71.000	72.300	71.000	72.300	69.611	31
2026-04-01	72.000	73.100	72.000	72.700	69.996	817
2026-03-31	70.050	70.400	69.900	70.350	67.733	0
2026-03-30	68.700	69.100	68.700	68.700	66.145	1
2026-03-27	68.900	68.900	68.900	68.900	66.337	0
2026-03-26	70.250	70.250	70.200	70.250	67.637	0
2026-03-25	70.450	71.100	70.450	70.450	67.830	4,602
2026-03-24	69.600	69.600	68.800	68.800	66.241	0
2026-03-23	67.750	70.600	67.100	70.350	67.733	2
2026-03-20	69.800	69.800	69.800	69.800	67.204	0
2026-03-19	70.950	71.500	70.550	70.550	67.926	0
2026-03-18	72.700	73.000	72.700	72.700	69.996	1
2026-03-17	72.100	72.400	72.100	72.200	69.515	0
2026-03-16	70.950	71.900	70.950	70.950	68.311	301
2026-03-13	72.000	72.200	71.700	72.100	69.418	0
2026-03-12	74.050	74.100	72.300	72.700	69.996	5,000
2026-03-11	74.450	74.500	74.000	74.350	71.585	5,016
2026-03-10	74.750	75.100	74.100	74.750	71.970	1,900
2026-03-09	70.950	72.600	70.600	72.200	69.515	173
2026-03-06	73.200	73.500	72.500	72.500	69.803	20
2026-03-05	74.050	74.700	73.500	73.500	70.766	1
2026-03-04	72.400	74.400	72.400	74.350	71.585	3,621
2026-03-03	72.400	72.400	71.750	71.750	69.081	0
2026-03-02	73.500	74.700	72.700	73.800	71.055	309
2026-02-27	75.450	75.900	75.450	75.450	72.644	81,900
2026-02-26	75.450	75.850	75.300	75.850	73.029	1,062
2026-02-25	76.100	76.100	75.400	76.100	73.269	1
2026-02-24	77.300	77.700	75.050	75.050	72.259	308,005
2026-02-23	78.450	79.100	78.000	78.450	75.532	400
2026-02-20	77.000	77.300	76.800	76.800	73.943	10,048
2026-02-19	77.000	77.800	77.000	77.500	74.617	4
2026-02-18	76.700	77.800	76.700	77.000	74.136	50,491
2026-02-17	75.750	76.200	75.750	75.750	72.932	1
2026-02-16	75.600	75.858	75.600	75.750	72.932	2,327
2026-02-13	76.400	76.400	74.750	74.750	71.970	82,061
2026-02-12	80.000	81.200	76.300	76.300	73.462	50
2026-02-11	79.050	80.000	78.400	79.550	76.591	7,787
2026-02-10	80.100	80.300	79.500	79.750	76.784	0
2026-02-09	79.250	80.000	79.100	79.850	76.880	1
2026-02-06	78.500	79.400	78.500	78.550	75.628	0
2026-02-05	78.700	78.700	77.500	78.150	75.243	69
2026-02-04	80.500	80.500	80.000	80.500	77.506	43,333
2026-02-03	80.700	81.200	79.900	80.100	77.121	4,759
2026-02-02	77.700	80.300	77.700	80.300	77.313	94

← NewerPage 3 of 22 · 1,264 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.