KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	55.250	55.600	55.200	55.450	51.341	158
2025-02-17	55.550	55.729	55.550	55.550	51.434	849
2025-02-14	55.650	55.900	55.400	55.850	51.712	301
2025-02-13	54.600	55.800	54.600	55.450	51.341	1,224
2025-02-12	52.900	53.500	52.900	53.200	49.258	891
2025-02-11	52.400	52.600	52.400	52.400	48.517	208
2025-02-10	52.300	52.500	52.100	52.300	48.425	194
2025-02-07	51.900	52.600	51.900	52.100	48.239	430
2025-02-06	51.000	51.800	51.000	51.750	47.915	486
2025-02-05	51.000	51.000	50.775	50.775	47.013	284
2025-02-04	51.050	51.250	50.800	51.250	47.452	410
2025-02-03	51.250	51.300	50.900	51.125	47.337	500
2025-01-31	52.200	52.600	52.200	52.200	48.332	2,605
2025-01-30	52.300	52.400	52.050	52.100	48.239	2,244
2025-01-29	52.100	52.400	52.100	52.100	48.239	740
2025-01-28	51.700	52.100	51.700	51.750	47.915	1,536
2025-01-27	51.550	52.000	51.500	51.750	47.915	34,467
2025-01-24	52.400	52.600	52.000	52.400	48.517	1,462
2025-01-23	51.600	52.300	51.600	52.200	48.332	1,227
2025-01-22	51.750	51.800	51.600	51.650	47.823	53,977
2025-01-21	51.300	51.750	51.300	51.350	47.545	2,163
2025-01-20	51.100	51.500	51.100	51.150	47.360	1,433
2025-01-17	51.150	51.200	51.000	51.150	47.360	2,502
2025-01-16	51.350	51.400	50.900	51.350	47.545	3,634
2025-01-15	51.250	51.304	50.900	51.225	47.429	15,045
2025-01-14	51.025	51.200	50.800	51.025	47.244	1,978
2025-01-13	51.000	51.000	50.200	50.350	46.619	922
2025-01-10	51.350	51.650	51.100	51.650	47.823	1,803
2025-01-09	51.550	51.700	51.500	51.550	47.730	1,170
2025-01-08	51.550	51.650	51.200	51.650	47.823	906
2025-01-07	51.850	51.900	51.600	51.850	48.008	1,219
2025-01-06	51.200	52.000	51.200	51.550	47.730	2,675
2025-01-03	51.025	51.400	50.900	51.025	47.244	933
2025-01-02	50.475	51.000	50.200	50.375	46.642	596
2024-12-31	50.400	50.600	50.400	50.575	46.827	202
2024-12-30	50.675	50.700	50.400	50.650	46.897	1,564
2024-12-27	50.450	50.900	50.450	50.450	46.712	139
2024-12-24	50.175	50.800	50.175	50.175	46.457	371
2024-12-23	50.175	50.300	49.750	49.900	46.202	980
2024-12-20	49.675	50.000	49.000	49.900	46.202	3,154
2024-12-19	47.900	49.550	47.900	49.300	45.647	1,769
2024-12-18	48.100	48.600	48.100	48.100	44.536	1,129
2024-12-17	48.550	48.550	48.000	48.400	44.814	728
2024-12-16	49.150	49.150	48.600	49.075	45.439	54,481
2024-12-13	48.950	49.300	48.950	49.200	45.554	1,601
2024-12-12	48.925	49.000	48.700	48.825	45.207	2,937
2024-12-11	48.650	48.900	48.650	48.750	45.138	222
2024-12-10	48.700	48.700	48.500	48.600	44.999	178
2024-12-09	48.500	48.850	48.450	48.550	44.952	871
2024-12-06	48.350	48.500	48.350	48.450	44.860	262
2024-12-05	48.200	48.400	48.000	48.100	44.536	55,659
2024-12-04	48.300	48.300	48.050	48.150	44.582	1,274
2024-12-03	48.000	48.500	48.000	48.000	44.443	568
2024-12-02	47.250	47.600	47.250	47.275	43.772	623
2024-11-29	47.075	47.150	47.050	47.125	43.633	404
2024-11-28	47.050	47.250	47.050	47.125	43.633	393
2024-11-27	46.800	47.050	46.700	46.850	43.378	543
2024-11-26	47.175	47.275	47.150	47.275	43.772	481
2024-11-25	47.175	47.800	47.175	47.175	43.679	1,502
2024-11-22	47.375	47.750	46.450	47.075	43.587	776

← NewerPage 8 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.