KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	67.850	68.100	66.700	67.550	65.037	318
2025-11-03	68.400	68.800	68.400	68.500	65.952	6
2025-10-31	67.750	67.750	67.750	67.750	65.230	0
2025-10-30	67.850	67.850	67.850	67.850	65.326	0
2025-10-29	67.750	68.500	67.750	67.750	65.230	0
2025-10-28	67.500	67.900	67.500	67.550	65.037	273,346
2025-10-27	66.900	67.700	66.900	66.950	64.460	20
2025-10-24	66.850	67.300	66.700	67.250	64.749	38,369
2025-10-23	66.700	67.300	66.700	66.950	64.460	3
2025-10-22	66.650	67.150	66.650	66.650	64.171	200
2025-10-21	66.550	66.550	66.550	66.550	64.075	0
2025-10-20	66.050	66.600	65.950	66.150	63.690	233
2025-10-17	65.913	65.913	65.100	65.900	63.449	25,488
2025-10-16	67.800	67.800	67.300	67.550	65.037	8,685
2025-10-15	67.100	68.400	67.100	68.400	65.856	20,284
2025-10-14	66.313	67.200	66.313	66.550	64.075	18,962
2025-10-13	66.000	66.400	66.000	66.250	63.786	12,514
2025-10-10	66.450	66.770	66.450	66.450	63.978	38,276
2025-10-09	66.600	67.000	66.600	66.650	64.171	21,000
2025-10-08	66.500	66.700	66.500	66.550	64.075	27,882
2025-10-07	67.150	67.500	66.450	66.450	63.978	16,902
2025-10-06	67.650	67.900	67.300	67.650	65.134	22,376
2025-10-03	67.700	68.300	67.700	68.100	65.567	22,640
2025-10-02	68.700	68.800	67.700	68.400	65.856	19,188
2025-10-01	67.350	68.509	67.100	68.300	65.760	93,106
2025-09-30	66.550	67.400	66.550	66.550	64.075	67,504
2025-09-29	67.050	67.100	66.600	66.850	64.364	46,362
2025-09-26	66.750	67.300	66.750	66.750	64.267	0
2025-09-25	66.050	66.200	65.900	65.900	63.449	0
2025-09-24	66.450	66.600	66.100	66.250	63.786	0
2025-09-23	66.500	66.750	66.500	66.750	64.267	261
2025-09-22	67.700	67.700	66.250	66.250	63.786	0
2025-09-19	67.250	67.800	67.250	67.250	64.749	8,223
2025-09-18	67.200	67.200	66.650	66.650	64.171	0
2025-09-17	67.350	67.350	66.700	67.350	64.845	1,177
2025-09-16	67.600	67.600	67.300	67.550	65.037	3,500
2025-09-15	67.200	68.220	67.200	67.450	64.941	26,005
2025-09-12	66.850	67.200	66.800	66.950	64.460	865
2025-09-11	66.350	67.000	66.350	66.350	63.882	6,712
2025-09-10	66.700	67.000	66.700	66.750	64.267	9,962
2025-09-09	66.050	66.400	65.800	65.800	63.353	1
2025-09-08	65.200	66.049	65.200	65.900	63.449	20,725
2025-09-05	64.700	65.600	64.700	64.700	62.293	2,144
2025-09-04	64.389	64.485	64.389	64.400	62.005	30,596
2025-09-03	64.500	64.700	64.000	64.700	62.293	15
2025-09-02	65.500	65.500	64.200	64.200	61.812	0
2025-09-01	65.000	66.050	64.500	65.100	62.679	7,325
2025-08-29	66.250	66.300	65.900	66.150	63.690	2,704
2025-08-28	67.150	67.700	66.500	67.250	64.749	89
2025-08-27	68.000	68.300	67.200	67.450	64.941	173
2025-08-26	68.100	68.300	67.500	68.200	65.663	200
2025-08-22	68.800	68.900	68.800	68.800	66.241	4
2025-08-21	68.600	68.600	68.400	68.600	66.048	101
2025-08-20	68.800	69.000	68.800	69.000	66.434	2
2025-08-19	68.800	69.300	68.800	68.800	66.241	0
2025-08-18	69.000	69.000	67.850	67.850	65.326	2
2025-08-15	69.100	69.400	68.500	68.800	66.241	1
2025-08-14	69.500	69.800	69.500	69.800	67.204	0
2025-08-13	70.050	70.300	69.900	70.250	67.637	6,688
2025-08-12	69.800	70.100	69.800	69.800	67.204	0

← NewerPage 5 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.