ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	39.730	39.900	39.410	39.580	33.491	237,918
2023-12-19	39.450	39.650	39.310	39.560	33.474	224,068
2023-12-18	39.270	39.670	39.210	39.540	33.457	245,641
2023-12-15	39.630	39.830	39.410	39.620	33.524	1,226,435
2023-12-14	40.370	40.430	39.420	39.510	33.431	595,543
2023-12-13	40.390	40.450	40.200	40.340	34.134	363,930
2023-12-12	40.290	40.490	40.090	40.490	34.261	372,677
2023-12-11	40.500	40.590	40.200	40.340	34.134	388,745
2023-12-08	40.390	40.520	40.110	40.520	34.286	337,267
2023-12-07	40.290	40.510	40.170	40.420	34.201	443,980
2023-12-06	40.000	40.490	39.940	40.330	34.125	412,231
2023-12-05	39.580	39.970	39.510	39.970	33.821	268,267
2023-12-04	39.580	39.770	39.430	39.650	33.550	270,159
2023-12-01	39.720	39.780	39.340	39.610	33.516	221,592
2023-11-30	39.540	40.110	39.460	39.480	33.406	884,569
2023-11-29	39.290	39.560	39.180	39.410	33.347	309,648
2023-11-28	39.930	40.310	39.500	39.810	33.685	304,844
2023-11-27	40.430	40.530	39.980	40.050	33.888	224,706
2023-11-24	39.710	40.650	39.710	40.430	34.210	296,266
2023-11-23	39.340	40.030	39.280	39.710	33.601	289,797
2023-11-22	39.260	40.150	39.180	39.360	33.304	653,968
2023-11-21	38.250	39.030	38.000	38.680	32.729	485,786
2023-11-20	38.550	38.680	38.150	38.340	32.441	176,322
2023-11-17	38.190	38.600	38.170	38.480	32.560	278,023
2023-11-16	38.270	38.370	37.960	38.060	32.204	281,151
2023-11-15	38.000	38.780	38.000	38.260	32.374	327,377
2023-11-14	38.000	38.150	37.630	37.910	32.078	280,861
2023-11-13	37.700	38.020	37.600	37.960	32.120	215,290
2023-11-10	37.600	38.070	37.390	37.530	31.756	266,438
2023-11-09	37.170	37.820	37.130	37.670	31.874	241,325
2023-11-08	36.900	37.450	36.640	37.400	31.646	222,247
2023-11-07	37.060	37.270	37.000	37.140	31.426	158,963
2023-11-06	37.440	37.630	37.080	37.160	31.443	252,434
2023-11-03	37.030	37.330	36.760	37.330	31.587	283,039
2023-11-02	36.630	36.990	36.450	36.840	31.172	430,032
2023-11-01	36.400	36.590	36.270	36.420	30.817	237,197
2023-10-31	36.200	36.350	35.930	36.260	30.681	340,967
2023-10-30	36.230	36.400	35.920	36.040	30.495	422,626
2023-10-27	36.510	36.640	36.040	36.130	30.571	286,428
2023-10-26	35.980	36.560	35.880	36.520	30.901	297,330
2023-10-25	35.830	36.340	35.660	36.120	30.563	314,394
2023-10-24	37.310	37.440	36.870	37.310	30.301	367,260
2023-10-23	38.150	38.210	37.360	37.400	30.374	284,593
2023-10-20	38.480	38.640	38.040	38.080	30.926	371,857
2023-10-19	38.780	39.180	38.480	38.960	31.641	341,907
2023-10-18	39.450	39.550	39.130	39.130	31.779	226,589
2023-10-17	39.000	39.550	39.000	39.400	31.998	259,250
2023-10-16	38.740	39.410	38.740	39.210	31.844	265,867
2023-10-13	39.000	39.190	38.570	38.720	31.446	292,926
2023-10-12	39.270	39.670	39.010	39.130	31.779	228,936
2023-10-11	38.700	39.390	38.670	39.200	31.836	216,329
2023-10-10	38.650	39.050	38.520	38.950	31.633	346,333
2023-10-09	38.150	38.400	38.030	38.370	31.162	198,319
2023-10-06	37.870	38.500	37.870	38.500	31.267	327,688
2023-10-05	37.660	37.870	37.450	37.720	30.634	216,150
2023-10-04	37.090	37.780	36.980	37.550	30.496	281,125
2023-10-03	37.350	37.720	37.080	37.130	30.154	252,113
2023-10-02	38.720	38.890	36.790	37.430	30.398	731,370
2023-09-29	38.940	39.260	38.790	39.030	31.698	234,609
2023-09-28	38.590	38.920	38.350	38.830	31.535	227,068

← NewerPage 13 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.