ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	73.850	74.200	73.250	74.200	74.200	281,647
2026-10-15	73.550	74.850	73.550	73.550	73.550	276,618
2026-10-14	73.500	73.600	72.900	73.600	73.600	276,898
2026-10-13	72.850	73.600	72.700	73.400	73.400	308,263
2026-10-12	71.500	72.500	71.400	72.500	72.500	271,264
2026-10-09	72.000	72.200	71.400	71.400	71.400	302,086
2026-10-08	71.850	72.300	71.150	71.150	71.150	458,851
2026-10-07	73.000	73.150	71.900	72.200	72.200	359,340
2026-10-06	73.650	74.550	73.500	73.500	73.500	393,726
2026-10-05	73.450	73.900	73.200	73.450	73.450	185,217
2026-10-02	73.000	73.750	72.500	73.350	73.350	213,923
2026-10-01	72.900	73.650	72.500	72.950	72.950	247,556
2026-09-30	75.050	75.800	73.800	73.800	73.800	351,664
2026-09-29	74.500	75.000	74.450	74.800	74.800	332,648
2026-09-28	74.900	74.950	74.400	74.400	74.400	217,510
2026-09-25	74.050	74.900	74.050	74.450	74.450	173,985
2026-09-24	73.600	74.075	73.100	74.000	74.000	185,163
2026-09-23	75.300	75.350	73.950	74.000	74.000	175,651
2026-09-22	76.650	76.700	74.950	74.950	74.950	272,856
2026-09-21	76.000	77.000	75.900	76.650	76.650	263,008
2026-09-18	76.600	76.600	75.100	75.850	75.850	2,879,904
2026-09-17	76.350	77.050	76.350	76.850	76.850	313,116
2026-09-16	75.600	76.350	75.600	76.350	76.350	204,630
2026-09-15	75.000	75.900	74.550	75.500	75.500	302,291
2026-09-14	75.000	75.750	74.700	75.250	75.250	165,168
2026-09-11	74.550	75.400	74.550	75.100	75.100	179,085
2026-09-10	73.600	74.650	73.600	73.950	73.950	254,769
2026-09-09	74.750	74.800	73.550	73.800	73.800	306,222
2026-09-08	75.550	75.550	74.350	75.150	75.150	237,933
2026-09-07	76.100	76.150	75.650	75.750	75.750	126,779
2026-09-04	76.450	76.700	76.000	76.400	76.400	257,038
2026-09-03	75.700	76.400	75.550	76.300	76.300	220,308
2026-09-02	75.050	75.900	75.050	75.750	75.750	309,699
2026-09-01	75.600	75.950	74.450	75.200	75.200	239,118
2026-08-31	74.800	75.700	74.550	75.500	75.500	506,006
2026-08-28	74.200	75.150	73.950	74.750	74.750	358,380
2026-08-27	74.650	75.450	73.500	73.700	73.700	358,794
2026-08-26	74.250	74.850	74.200	74.550	74.550	294,195
2026-08-25	73.500	74.250	73.400	74.250	74.250	260,312
2026-08-24	72.200	73.400	72.200	73.400	73.400	189,463
2026-08-21	72.250	72.400	72.000	72.200	72.200	256,619
2026-08-20	72.300	72.450	71.600	72.150	72.150	165,887
2026-08-19	73.050	73.400	72.400	72.400	72.400	152,250
2026-08-18	73.150	73.300	72.650	73.200	73.200	175,476
2026-08-17	73.000	73.600	72.850	73.200	73.200	173,702
2026-08-14	72.400	73.250	72.200	73.150	73.150	209,651
2026-08-13	72.700	73.150	72.350	72.350	72.350	209,602
2026-08-12	72.800	73.000	72.500	72.750	72.750	187,903
2026-08-11	73.700	73.800	72.700	72.700	72.700	226,274
2026-08-10	74.350	74.400	73.800	73.850	73.850	159,575
2026-08-07	74.250	74.850	73.650	74.450	74.450	169,465
2026-08-06	74.200	74.750	74.050	74.200	74.200	176,891
2026-08-05	74.000	74.450	73.850	74.200	74.200	186,344
2026-08-04	74.400	75.050	74.000	74.050	74.050	275,000
2026-08-03	73.450	74.500	72.900	73.500	73.500	403,700
2026-07-31	72.000	72.300	71.750	71.900	71.900	222,129
2026-07-30	70.800	71.950	70.750	71.950	71.950	180,127
2026-07-29	71.700	71.800	70.500	70.900	70.900	216,459
2026-07-28	71.600	71.750	71.150	71.600	71.600	135,540
2026-07-27	72.000	72.400	71.400	71.400	71.400	127,171

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	2.2500 EUR
2025-12-03	1.5000 EUR
2025-06-04	2.0000 EUR
2024-12-04	1.5000 EUR
2024-06-05	1.7500 EUR
2023-10-25	1.5000 EUR
2023-05-31	1.5000 EUR
2022-10-26	1.5000 EUR
2022-06-01	2.7500 EUR
2021-06-02	2.6500 EUR
2020-11-03	2.3800 EUR
2020-06-02	0.2700 EUR
2019-05-27	2.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.