KBC Ancora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	96.000	96.200	85.350	96.200	96.200	0
2026-10-15	96.000	96.600	95.800	95.800	95.800	6,961
2026-10-14	96.700	96.900	95.900	96.900	96.900	1,747
2026-10-13	96.200	96.800	96.200	96.400	96.400	255
2026-10-12	95.000	95.700	95.000	95.500	95.500	2,386
2026-10-09	94.650	95.100	94.450	94.450	94.450	8,105
2026-10-08	92.700	94.000	92.100	93.500	93.500	6,603
2026-10-07	95.550	96.600	93.700	94.850	94.850	863
2026-10-06	96.000	96.500	96.000	96.500	96.500	701
2026-10-05	95.150	95.600	94.400	94.600	94.600	7,006
2026-10-02	97.000	97.400	94.250	94.750	94.750	273
2026-10-01	98.400	98.700	96.700	96.900	96.900	54
2026-09-30	99.300	100.20	99.300	99.400	99.400	4,450
2026-09-29	99.100	99.700	99.100	99.100	99.100	8,276
2026-09-28	98.550	99.000	98.400	98.494	98.494	250
2026-09-25	97.400	98.350	97.400	98.350	98.350	1,005
2026-09-24	96.700	97.000	96.000	96.500	96.500	2,988
2026-09-23	96.700	97.900	96.700	97.300	97.300	360
2026-09-22	95.750	96.500	95.550	95.550	95.550	1
2026-09-21	95.000	96.100	95.000	96.100	96.100	0
2026-09-18	94.950	94.950	93.977	94.950	94.950	3,541
2026-09-17	94.300	95.200	94.300	94.550	94.550	44,408
2026-09-16	95.150	95.150	95.150	95.150	95.150	0
2026-09-15	92.200	94.000	92.100	93.300	93.300	101
2026-09-14	93.200	94.000	92.900	93.900	93.900	76,763
2026-09-11	93.700	94.300	93.700	93.700	93.700	206
2026-09-10	93.800	94.200	92.700	92.700	92.700	147
2026-09-09	94.050	94.600	92.700	92.700	92.700	12,809
2026-09-08	94.850	95.300	94.672	94.672	94.672	41,566
2026-09-07	95.000	95.300	95.000	95.095	95.095	8,496
2026-09-04	94.906	95.200	94.906	94.950	94.950	7,408
2026-09-03	93.500	94.700	93.300	94.650	94.650	14,738
2026-09-02	93.100	94.050	93.000	94.050	94.050	44,983
2026-09-01	93.200	93.900	92.400	92.985	92.985	10,790
2026-08-28	94.100	94.550	94.100	94.550	94.550	5,661
2026-08-27	94.850	94.900	93.800	94.850	94.850	3
2026-08-26	94.400	94.600	94.400	94.400	94.400	46
2026-08-25	94.300	94.500	94.300	94.337	94.337	16,721
2026-08-24	92.900	94.100	92.500	94.100	94.100	1,600
2026-08-21	92.300	93.100	92.300	92.400	92.400	0
2026-08-20	91.050	91.300	91.050	91.050	91.050	12,492
2026-08-19	91.400	92.200	91.400	92.200	92.200	1
2026-08-18	92.200	93.100	92.200	92.400	92.400	1
2026-08-17	92.700	92.900	92.700	92.900	92.900	104
2026-08-14	91.600	92.500	91.600	91.650	91.650	2
2026-08-13	92.100	92.700	92.100	92.500	92.500	5
2026-08-12	90.000	91.300	90.000	90.350	90.350	211,047
2026-08-11	90.150	90.300	89.900	90.300	90.300	2
2026-08-10	90.000	90.200	90.000	90.000	90.000	1
2026-08-07	90.450	90.800	90.000	90.050	90.050	6
2026-08-06	90.450	92.000	89.900	90.750	90.750	1,639
2026-08-05	89.700	90.500	89.700	89.700	89.700	0
2026-08-04	89.800	90.200	89.400	90.050	90.050	900
2026-08-03	89.100	89.700	89.100	89.600	89.600	154
2026-07-31	88.000	89.100	87.900	88.400	88.400	3
2026-07-30	86.300	87.550	86.300	87.550	87.550	19,604
2026-07-29	86.300	87.300	86.300	86.950	86.950	14,003
2026-07-28	86.964	86.964	86.900	86.964	86.964	15,556
2026-07-27	87.650	88.100	87.600	87.600	87.600	2
2026-07-24	86.750	87.700	86.750	86.750	86.750	1,617

Page 1 of 5 · 252 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.