KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	61.600	61.600	61.500	61.500	56.943	192
2025-05-15	62.250	63.100	62.250	62.250	57.637	0
2025-05-14	61.500	62.050	61.500	62.050	57.452	1
2025-05-13	60.300	61.200	60.300	60.900	56.387	1
2025-05-12	60.100	60.600	60.100	60.400	55.924	7,625
2025-05-09	59.450	59.700	59.400	59.550	55.137	1
2025-05-08	58.600	59.450	58.600	59.450	55.045	362
2025-05-07	58.250	58.600	58.250	58.250	53.934	0
2025-05-06	57.900	58.400	57.800	58.050	53.749	3
2025-05-02	58.050	58.100	57.700	57.700	53.424	61,312
2025-05-01	57.000	57.000	57.000	57.000	52.776	0
2025-04-30	58.550	58.933	56.600	57.000	52.776	107,803
2025-04-29	58.200	58.700	58.200	58.350	54.026	7,730
2025-04-28	57.800	58.200	57.800	57.800	53.517	12,651
2025-04-25	57.300	57.538	57.300	57.400	53.147	8,476
2025-04-24	57.400	57.400	57.000	57.400	53.147	2
2025-04-23	56.500	57.300	56.500	57.300	53.054	57
2025-04-22	55.450	56.000	55.450	55.450	51.341	106,000
2025-04-17	56.100	56.100	56.100	56.100	51.943	0
2025-04-16	56.000	56.500	56.000	56.000	51.850	0
2025-04-15	55.300	56.100	55.300	56.100	51.943	2
2025-04-14	55.350	55.600	55.200	55.450	51.341	3
2025-04-11	54.488	54.700	54.488	54.550	50.508	37,824
2025-04-10	57.000	57.000	54.373	54.550	50.508	209,867
2025-04-09	53.000	53.000	52.500	53.000	49.073	73,762
2025-04-08	52.800	54.500	52.800	54.150	50.138	25,018
2025-04-07	47.650	51.900	47.650	51.550	47.730	1,517
2025-04-04	54.000	54.000	50.700	51.225	47.429	74,469
2025-04-03	54.750	55.600	54.700	55.150	51.063	0
2025-04-02	56.200	56.300	56.200	56.200	52.036	30
2025-04-01	56.300	56.800	56.300	56.600	52.406	206
2025-03-31	56.200	56.300	55.650	55.650	51.526	301
2025-03-28	57.700	57.700	56.800	56.900	52.684	428
2025-03-27	57.800	58.550	57.800	58.550	54.211	45,166
2025-03-26	58.750	58.900	58.500	58.750	54.397	12,893
2025-03-25	58.300	58.700	58.300	58.350	54.026	237
2025-03-24	58.400	58.700	58.400	58.450	54.119	302
2025-03-21	57.000	58.050	57.000	58.050	53.749	306
2025-03-20	57.400	57.600	56.700	56.800	52.591	327
2025-03-19	57.300	57.800	57.300	57.300	53.054	126
2025-03-18	57.000	57.400	57.000	57.200	52.961	229
2025-03-17	56.800	57.200	56.800	56.800	52.591	188
2025-03-14	56.600	57.100	56.600	56.600	52.406	190
2025-03-13	56.000	56.600	56.000	56.400	52.221	543
2025-03-12	55.900	56.500	55.900	56.000	51.850	278
2025-03-11	55.650	56.000	55.200	55.350	51.249	780
2025-03-10	57.900	58.400	56.300	56.400	52.221	781
2025-03-07	57.800	58.450	57.500	58.450	54.119	589
2025-03-06	57.200	58.100	57.200	57.700	53.424	809
2025-03-05	55.900	57.300	55.900	57.000	52.776	486
2025-03-04	55.150	55.300	54.450	54.450	50.415	320
2025-03-03	55.650	55.900	55.600	55.650	51.526	442
2025-02-28	55.350	55.900	55.300	55.350	51.249	223
2025-02-27	55.250	55.700	55.100	55.250	51.156	39,065
2025-02-26	54.900	55.650	54.900	55.650	51.526	64
2025-02-25	54.500	55.100	54.500	54.650	50.600	189
2025-02-24	54.650	54.700	54.400	54.450	50.415	500
2025-02-21	54.800	55.200	54.800	55.050	50.971	162
2025-02-20	54.850	55.100	54.800	54.950	50.878	337
2025-02-19	55.050	55.700	55.000	55.650	51.526	565

← NewerPage 7 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.