ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	46.560	47.060	46.460	46.920	41.278	333,545
2024-09-04	46.200	46.640	46.200	46.460	40.873	215,175
2024-09-03	46.800	46.860	46.400	46.680	41.067	178,966
2024-09-02	46.740	46.960	46.380	46.800	41.172	205,967
2024-08-30	46.220	46.520	46.120	46.520	40.926	596,722
2024-08-29	46.200	46.200	45.340	46.140	40.592	218,008
2024-08-28	45.520	47.400	45.520	46.240	40.680	685,687
2024-08-27	44.540	44.760	44.500	44.500	39.149	157,247
2024-08-26	44.620	44.880	44.440	44.700	39.325	93,656
2024-08-23	44.500	44.960	44.460	44.740	39.360	146,854
2024-08-22	44.160	44.480	43.960	44.460	39.114	353,147
2024-08-21	43.760	44.340	43.760	44.220	38.903	157,953
2024-08-20	44.000	44.160	43.900	43.980	38.691	140,800
2024-08-19	43.720	44.280	43.680	44.060	38.762	177,560
2024-08-16	43.400	43.820	43.340	43.820	38.551	161,118
2024-08-15	42.940	43.380	42.700	43.340	38.128	194,809
2024-08-14	42.560	42.840	42.520	42.840	37.689	137,655
2024-08-13	42.500	42.600	42.180	42.480	37.372	207,288
2024-08-12	42.500	42.580	42.140	42.380	37.284	164,759
2024-08-09	41.980	42.240	41.840	42.240	37.161	190,596
2024-08-08	42.000	42.000	41.240	41.840	36.809	307,549
2024-08-07	40.820	41.700	40.780	41.560	36.562	233,621
2024-08-06	40.600	41.060	40.060	40.340	35.489	241,931
2024-08-05	40.420	40.720	39.820	40.280	35.436	588,527
2024-08-02	42.500	42.620	41.640	41.660	36.650	322,744
2024-08-01	44.000	44.120	42.540	42.840	37.689	301,706
2024-07-31	45.000	45.000	43.800	44.140	38.832	334,759
2024-07-30	43.160	43.720	43.100	43.580	38.340	229,745
2024-07-29	43.160	43.580	43.000	43.140	37.952	125,373
2024-07-26	42.740	43.140	42.620	42.980	37.812	144,989
2024-07-25	43.000	43.220	42.420	42.760	37.618	219,245
2024-07-24	43.440	43.740	43.220	43.420	38.199	162,916
2024-07-23	44.000	44.000	43.380	43.560	38.322	165,352
2024-07-22	42.960	43.640	42.820	43.600	38.357	170,404
2024-07-19	43.000	43.040	42.760	42.960	37.794	159,324
2024-07-18	43.520	43.520	43.160	43.280	38.076	221,471
2024-07-17	43.100	43.400	42.820	43.320	38.111	217,597
2024-07-16	43.540	43.540	43.220	43.480	38.252	176,409
2024-07-15	43.860	44.100	43.640	43.760	38.498	274,690
2024-07-12	44.160	44.180	43.840	44.000	38.709	207,091
2024-07-11	43.780	44.380	43.780	44.160	38.850	295,641
2024-07-10	43.480	43.720	43.080	43.600	38.357	244,794
2024-07-09	43.340	43.460	42.980	43.460	38.234	248,631
2024-07-08	43.300	43.860	43.200	43.520	38.287	220,810
2024-07-05	43.340	43.580	43.140	43.420	38.199	162,606
2024-07-04	43.200	43.440	43.140	43.320	38.111	164,340
2024-07-03	42.820	43.360	42.820	43.140	37.952	236,373
2024-07-02	42.860	42.860	42.420	42.800	37.653	241,596
2024-07-01	43.060	43.400	42.900	43.100	37.917	240,010
2024-06-28	42.540	42.780	42.380	42.680	37.548	352,681
2024-06-27	42.600	42.640	42.360	42.460	37.354	278,865
2024-06-26	43.220	43.240	42.520	42.660	37.530	309,459
2024-06-25	43.660	43.800	43.040	43.160	37.970	220,276
2024-06-24	43.500	43.920	43.140	43.800	38.533	337,842
2024-06-21	43.620	43.680	43.300	43.500	38.269	1,066,224
2024-06-20	43.400	43.580	43.240	43.580	38.340	276,559
2024-06-19	42.780	43.800	42.680	43.360	38.146	298,533
2024-06-18	42.680	42.800	42.360	42.660	37.530	283,482
2024-06-17	42.280	42.460	42.040	42.280	37.196	165,209
2024-06-14	42.860	42.920	41.760	42.200	37.125	392,056

← NewerPage 10 of 22 · 1,284 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.