KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	77.500	78.300	76.800	77.400	74.521	167,474
2026-01-29	77.400	77.850	76.700	76.700	73.847	33,798
2026-01-28	77.400	78.000	77.000	77.700	74.810	21,895
2026-01-27	76.900	78.000	76.800	77.800	74.906	150,063
2026-01-26	76.000	76.600	76.000	76.200	73.366	20,898
2026-01-23	76.500	76.500	76.100	76.200	73.366	0
2026-01-22	76.900	77.300	76.900	76.900	74.040	380
2026-01-21	75.850	76.400	75.000	76.100	73.269	162,387
2026-01-20	76.500	76.600	76.200	76.300	73.462	41,832
2026-01-19	77.000	77.729	76.800	77.000	74.136	6,078
2026-01-16	77.800	78.000	77.800	77.800	74.906	1
2026-01-15	76.900	78.000	76.900	77.000	74.136	0
2026-01-14	76.300	77.000	76.300	76.300	73.462	6
2026-01-13	76.000	76.500	75.700	76.300	73.462	82,743
2026-01-12	75.450	75.700	75.000	75.150	72.355	4
2026-01-09	76.200	76.200	75.300	76.200	73.366	8
2026-01-08	75.150	76.000	75.150	75.150	72.355	0
2026-01-07	74.550	74.900	74.200	74.650	71.873	0
2026-01-06	74.650	75.700	74.400	74.950	72.162	0
2026-01-05	75.450	76.000	74.650	74.650	71.873	8
2026-01-02	73.600	75.200	73.600	74.450	71.681	11
2025-12-31	73.500	73.500	73.000	73.000	70.285	0
2025-12-30	73.300	73.700	73.000	73.000	70.285	0
2025-12-29	72.800	73.300	72.800	73.200	70.477	8
2025-12-24	73.200	73.500	73.200	73.500	70.766	2
2025-12-23	73.000	73.600	72.300	73.600	70.862	37,414
2025-12-22	73.400	73.800	73.300	73.700	70.959	70,138
2025-12-19	73.400	74.000	73.400	73.400	70.670	7,091
2025-12-18	73.400	73.600	72.500	73.500	70.766	2,080
2025-12-17	73.700	73.700	73.700	73.700	70.959	0
2025-12-16	73.700	74.400	73.700	74.150	71.392	3,546
2025-12-15	72.500	73.700	72.500	73.700	70.959	176
2025-12-12	73.300	73.800	73.300	73.400	70.670	17
2025-12-11	72.500	73.100	72.000	73.100	70.381	561
2025-12-10	73.100	73.300	73.000	73.100	70.381	5,005
2025-12-09	73.000	73.300	72.800	72.800	70.092	102
2025-12-08	71.800	72.800	71.800	72.800	70.092	0
2025-12-05	71.600	72.000	71.600	72.000	69.322	0
2025-12-04	71.150	71.500	71.150	71.150	68.504	34
2025-12-03	70.300	70.750	70.300	70.750	68.118	0
2025-12-02	70.450	70.800	70.200	70.750	68.118	76
2025-12-01	71.750	72.000	71.600	71.750	69.081	0
2025-11-28	71.800	72.300	71.800	72.100	69.418	0
2025-11-27	72.100	72.300	72.000	72.100	69.418	622
2025-11-26	71.650	71.900	71.650	71.650	68.985	0
2025-11-25	70.950	71.500	70.950	70.950	68.311	983
2025-11-24	71.400	71.500	71.400	71.450	68.792	147,536
2025-11-21	70.550	71.200	70.550	70.550	67.926	1
2025-11-20	71.550	72.300	71.550	71.550	68.889	101
2025-11-19	70.550	70.550	70.550	70.550	67.926	0
2025-11-18	70.750	71.150	70.600	71.150	68.504	1
2025-11-17	72.500	72.500	72.500	72.500	69.803	0
2025-11-14	73.400	73.400	71.300	72.100	69.418	113
2025-11-13	74.250	74.800	73.700	73.700	70.959	0
2025-11-12	73.200	74.200	73.200	74.150	71.392	562
2025-11-11	72.500	72.900	72.500	72.600	69.900	0
2025-11-10	69.900	72.200	69.900	71.850	69.178	179
2025-11-07	68.700	69.100	68.700	68.700	66.145	9,174
2025-11-06	67.750	68.317	67.750	67.750	65.230	3,970
2025-11-05	67.050	67.700	67.050	67.050	64.556	17,016

← NewerPage 4 of 5 · 252 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.