KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	69.100	69.800	69.100	69.400	66.819	209
2025-08-08	68.000	68.800	68.000	68.100	65.567	1,401
2025-08-07	66.300	68.100	66.300	67.750	65.230	438
2025-08-06	64.800	65.000	64.800	64.900	62.486	0
2025-08-05	64.400	65.100	64.400	64.800	62.390	6,496
2025-08-04	63.500	64.300	63.500	64.300	61.908	0
2025-08-01	63.350	63.600	62.650	62.650	60.320	4
2025-07-31	64.000	64.400	63.850	64.300	61.908	5,731
2025-07-30	63.200	63.800	63.200	63.550	61.186	40
2025-07-29	63.150	64.000	63.000	63.850	61.475	24
2025-07-28	63.650	63.700	63.200	63.450	61.090	250
2025-07-25	62.650	62.700	62.650	62.650	60.320	0
2025-07-24	62.700	63.400	62.700	62.850	60.512	0
2025-07-23	61.700	61.800	61.700	61.700	59.405	0
2025-07-22	61.600	61.600	60.800	60.800	58.539	1,619
2025-07-21	61.500	61.500	61.000	61.400	59.116	4
2025-07-18	61.000	61.100	60.800	60.900	58.635	158,578
2025-07-17	60.900	60.900	60.700	60.900	58.635	0
2025-07-16	61.000	61.400	60.200	60.200	57.961	0
2025-07-15	62.450	62.700	61.600	61.700	59.405	169,780
2025-07-14	62.050	62.300	61.800	61.900	59.598	17,848
2025-07-11	62.250	62.583	62.250	62.250	59.935	39,998
2025-07-10	62.000	62.850	62.000	62.850	60.512	23,869
2025-07-09	61.000	62.000	61.000	61.900	59.598	12
2025-07-08	60.500	60.900	60.300	60.900	58.635	0
2025-07-07	60.000	60.800	60.000	60.200	57.961	21,436
2025-07-04	60.100	60.200	60.100	60.200	57.961	0
2025-07-03	59.750	60.000	59.600	59.650	57.431	0
2025-07-02	59.250	59.900	58.200	59.650	57.431	2,229
2025-07-01	58.400	58.400	58.250	58.250	56.083	0
2025-06-30	58.150	58.500	58.050	58.050	55.891	19
2025-06-27	58.000	58.200	58.000	58.150	55.987	0
2025-06-26	57.200	57.400	57.200	57.300	55.169	0
2025-06-25	57.000	57.000	56.800	57.000	54.880	0
2025-06-24	57.300	57.700	57.300	57.700	55.554	50
2025-06-23	57.000	57.000	56.700	56.800	54.687	201
2025-06-20	57.000	57.700	57.000	57.700	55.554	0
2025-06-19	56.400	56.600	56.400	56.400	54.302	2
2025-06-18	56.800	57.000	56.800	57.000	54.880	0
2025-06-17	56.800	57.100	56.700	56.700	54.591	16
2025-06-16	56.800	57.400	56.800	57.100	54.976	0
2025-06-13	56.500	57.100	56.500	57.100	54.976	35
2025-06-12	57.800	57.900	57.400	57.900	55.746	292
2025-06-11	58.600	58.900	58.600	58.850	56.661	530
2025-06-10	59.200	59.200	58.850	58.850	56.661	0
2025-06-09	59.700	59.900	59.700	59.850	57.624	1
2025-06-06	59.550	59.700	59.300	59.650	57.431	22
2025-06-05	60.400	60.400	59.300	60.200	57.961	8
2025-06-04	60.848	60.848	60.400	60.400	58.153	45,199
2025-06-03	61.200	61.200	60.600	61.100	58.827	1
2025-06-02	63.800	64.600	63.800	64.100	59.350	237
2025-05-30	64.300	64.400	64.050	64.200	59.443	80
2025-05-29	64.000	64.000	63.650	63.650	58.934	580
2025-05-28	63.900	63.900	63.800	63.850	59.119	1
2025-05-27	63.650	63.800	63.600	63.750	59.026	303
2025-05-23	64.400	64.500	62.000	63.250	58.563	103,339
2025-05-22	64.000	64.200	64.000	64.000	59.258	12,574
2025-05-21	63.800	64.200	63.800	63.850	59.119	0
2025-05-20	63.400	64.100	63.400	63.550	58.841	1,001
2025-05-19	61.500	62.950	61.500	62.950	58.285	2,572

← NewerPage 6 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.