KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	47.375	47.750	46.450	47.075	43.587	776
2024-11-21	47.175	47.650	47.050	47.425	43.911	71,096
2024-11-20	47.575	48.050	47.500	48.050	44.490	1,109
2024-11-19	48.000	48.550	47.200	47.225	43.726	1,070
2024-11-18	48.400	48.750	48.400	48.450	44.860	968
2024-11-15	48.500	48.600	48.300	48.300	44.721	551
2024-11-14	48.250	48.550	48.250	48.400	44.814	55,656
2024-11-13	47.775	48.130	47.650	47.925	44.374	4,322
2024-11-12	48.450	48.500	47.900	48.350	44.767	1,064
2024-11-11	48.500	48.650	48.200	48.300	44.721	153
2024-11-08	48.100	48.400	47.800	48.000	44.443	853
2024-11-07	47.675	48.550	47.350	48.550	44.952	3,379
2024-11-06	47.575	48.350	47.250	47.575	44.050	2,459
2024-11-05	47.175	47.700	47.175	47.175	43.679	893
2024-11-04	47.000	47.400	47.000	47.025	43.540	1,730
2024-11-01	46.450	47.150	46.450	46.500	43.054	1,725
2024-10-31	46.100	46.450	46.100	46.100	42.684	818
2024-10-30	46.550	46.700	46.250	46.650	43.193	671
2024-10-29	46.750	47.025	46.750	47.025	43.540	715
2024-10-28	46.650	47.000	46.450	46.900	43.425	666
2024-10-25	46.500	46.900	46.450	46.550	43.101	1,205
2024-10-24	46.950	46.950	46.646	46.800	43.332	887
2024-10-23	47.100	47.100	46.850	47.075	43.587	945
2024-10-22	46.550	46.850	46.200	46.600	43.147	47,882
2024-10-21	47.125	47.200	46.785	47.175	43.679	74,408
2024-10-18	47.325	47.750	47.200	47.325	43.818	80,851
2024-10-17	47.525	47.700	47.300	47.425	43.911	42,735
2024-10-16	47.675	47.800	47.100	47.475	43.957	40,694
2024-10-15	47.775	48.050	47.500	48.000	44.443	94,382
2024-10-14	47.875	47.900	47.250	47.375	43.865	712
2024-10-11	46.900	47.200	46.900	47.025	43.540	4,506
2024-10-10	46.850	47.050	46.850	47.025	43.540	753
2024-10-09	46.800	47.100	46.800	46.900	43.425	524
2024-10-08	47.075	47.125	46.700	47.125	43.633	742
2024-10-07	48.000	48.000	47.200	47.325	43.818	4,645
2024-10-04	47.525	48.050	47.250	48.050	44.490	1,525
2024-10-03	47.525	47.775	47.350	47.775	44.235	21,095
2024-10-02	47.700	48.000	47.700	48.000	44.443	1,251
2024-10-01	48.150	48.800	47.950	48.000	44.443	1,188
2024-09-30	48.500	49.200	48.250	48.300	44.721	1,059
2024-09-27	48.800	49.200	48.550	48.900	45.277	2,090
2024-09-26	48.400	48.900	48.350	48.450	44.860	2,881
2024-09-25	48.300	48.550	48.000	48.000	44.443	130,549
2024-09-24	48.600	48.650	48.400	48.600	44.999	2,052
2024-09-23	48.000	48.600	48.000	48.300	44.721	4,061
2024-09-20	48.300	48.650	48.300	48.400	44.814	1,955
2024-09-19	48.150	48.650	48.150	48.550	44.952	995
2024-09-18	47.925	48.050	47.800	47.925	44.374	837
2024-09-17	47.200	47.900	47.200	47.225	43.726	9,618
2024-09-16	46.650	47.000	46.450	46.500	43.054	1,167
2024-09-13	46.400	46.900	46.350	46.400	42.962	2,347
2024-09-12	46.150	46.450	46.000	46.350	42.915	961
2024-09-11	45.800	46.300	45.800	46.050	42.638	1,332
2024-09-10	45.875	46.400	45.550	46.000	42.591	1,314
2024-09-09	45.700	45.924	45.700	45.875	42.476	1,011
2024-09-06	46.000	46.250	45.550	46.200	42.777	1,951
2024-09-05	45.675	46.350	45.600	46.300	42.869	3,112
2024-09-04	45.100	46.100	45.100	45.825	42.429	3,560
2024-09-03	46.200	46.200	45.400	45.425	42.059	724
2024-09-02	45.475	46.100	45.450	45.575	42.198	1,715

← NewerPage 9 of 22 · 1,263 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.