ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	43.440	43.560	42.740	42.840	37.689	394,272
2024-06-12	43.240	43.860	43.240	43.600	38.357	230,718
2024-06-11	43.780	43.840	43.420	43.560	38.322	349,570
2024-06-10	43.400	43.780	43.200	43.720	38.463	275,069
2024-06-07	43.800	43.840	43.520	43.800	38.533	251,084
2024-06-06	43.960	44.260	43.500	43.860	38.586	306,913
2024-06-05	44.300	44.300	43.840	43.960	38.674	359,787
2024-06-04	46.180	46.180	45.560	45.820	38.771	336,660
2024-06-03	45.920	46.560	45.820	46.380	39.244	374,750
2024-05-31	45.860	46.220	45.700	45.700	38.669	2,012,557
2024-05-30	46.940	47.120	45.720	45.780	38.737	429,586
2024-05-29	46.900	47.340	45.500	47.120	39.871	373,034
2024-05-28	48.180	48.340	47.300	47.560	40.243	351,768
2024-05-27	48.340	48.440	48.120	48.180	40.768	193,142
2024-05-24	47.160	48.440	47.140	48.300	40.869	369,206
2024-05-23	47.220	47.840	47.220	47.500	40.192	333,398
2024-05-22	47.500	47.600	47.080	47.220	39.955	271,998
2024-05-21	47.240	47.640	47.040	47.640	40.311	407,048
2024-05-20	47.020	47.500	46.920	47.500	40.192	304,579
2024-05-17	46.060	47.020	46.040	47.020	39.786	508,981
2024-05-16	45.620	46.380	45.620	46.180	39.075	314,300
2024-05-15	45.520	45.740	45.420	45.680	38.652	222,180
2024-05-14	45.480	45.540	45.200	45.520	38.517	173,754
2024-05-13	45.840	46.180	45.560	45.680	38.652	244,256
2024-05-10	45.400	45.860	45.320	45.860	38.804	352,688
2024-05-09	44.840	45.200	44.840	45.100	38.161	365,263
2024-05-08	44.260	44.820	44.260	44.820	37.924	307,308
2024-05-07	43.900	44.320	43.860	44.320	37.501	359,585
2024-05-06	43.240	43.860	43.200	43.780	37.044	165,893
2024-05-03	43.020	43.260	42.800	43.040	36.418	238,590
2024-05-02	43.140	43.380	42.900	42.900	36.300	292,295
2024-04-30	43.420	43.420	42.940	43.140	36.503	271,098
2024-04-29	43.420	43.520	42.820	43.300	36.638	311,740
2024-04-26	43.600	43.720	43.420	43.420	36.740	235,052
2024-04-25	43.800	43.800	43.120	43.460	36.774	258,924
2024-04-24	44.080	44.220	43.680	43.860	37.112	324,230
2024-04-23	43.940	44.260	43.760	44.040	37.264	294,248
2024-04-22	43.500	43.980	43.460	43.840	37.095	278,134
2024-04-19	42.800	43.320	42.700	43.060	36.435	298,979
2024-04-18	43.000	43.280	42.880	43.120	36.486	260,268
2024-04-17	42.920	43.400	42.780	42.780	36.198	267,932
2024-04-16	43.200	43.400	42.760	43.000	36.384	506,198
2024-04-15	43.000	44.140	43.000	43.820	37.078	853,887
2024-04-12	42.480	42.800	42.340	42.480	35.944	270,935
2024-04-11	42.640	42.780	42.240	42.360	35.843	303,933
2024-04-10	42.940	43.020	42.620	42.740	36.164	197,325
2024-04-09	42.900	43.260	42.780	42.840	36.249	203,356
2024-04-08	42.640	43.020	42.540	42.920	36.317	211,642
2024-04-05	42.780	42.960	42.600	42.700	36.131	418,794
2024-04-04	43.060	43.400	42.940	43.300	36.638	300,086
2024-04-03	42.960	43.260	42.900	43.040	36.418	238,630
2024-04-02	42.700	43.320	42.700	42.920	36.317	329,619
2024-03-28	42.970	43.130	42.700	42.920	36.317	322,424
2024-03-27	41.900	42.960	41.900	42.960	36.351	528,285
2024-03-26	41.520	42.010	41.490	41.950	35.496	392,841
2024-03-25	41.000	41.730	41.000	41.450	35.073	524,930
2024-03-22	40.640	40.910	40.510	40.750	34.481	282,253
2024-03-21	40.740	41.050	40.600	40.790	34.514	373,434
2024-03-20	40.410	40.630	40.230	40.550	34.311	253,778
2024-03-19	40.150	40.560	40.150	40.450	34.227	362,457

← NewerPage 11 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.