ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	39.050	39.300	38.460	38.610	31.356	342,705
2023-09-26	38.840	39.290	38.600	39.180	31.819	337,922
2023-09-25	39.040	39.360	38.690	38.960	31.641	198,157
2023-09-22	39.070	39.460	38.670	39.270	31.892	256,925
2023-09-21	39.960	39.960	39.130	39.250	31.876	313,023
2023-09-20	40.250	40.370	39.860	40.190	32.640	201,105
2023-09-19	40.010	40.300	39.820	40.250	32.688	319,029
2023-09-18	40.100	40.180	39.780	39.960	32.453	273,622
2023-09-15	40.310	40.470	40.110	40.180	32.631	800,636
2023-09-14	39.860	40.210	39.650	40.080	32.550	388,334
2023-09-13	39.500	39.740	39.350	39.700	32.242	335,991
2023-09-12	39.010	39.500	39.010	39.500	32.079	309,274
2023-09-11	38.740	39.120	38.610	38.960	31.641	446,730
2023-09-08	37.110	37.990	36.970	37.970	30.837	545,318
2023-09-07	36.220	36.610	36.160	36.310	29.489	199,085
2023-09-06	36.190	36.470	36.100	36.250	29.440	349,729
2023-09-05	36.270	36.630	36.200	36.210	29.407	231,016
2023-09-04	37.320	37.400	36.530	36.550	29.683	346,407
2023-09-01	36.750	37.170	36.670	37.090	30.122	234,765
2023-08-31	36.480	36.820	36.380	36.680	29.789	850,745
2023-08-30	36.630	37.690	36.190	36.400	29.562	721,351
2023-08-29	37.000	37.840	36.950	37.820	30.715	352,611
2023-08-28	36.830	37.050	36.700	36.720	29.821	186,842
2023-08-25	36.600	36.990	36.540	36.610	29.732	218,775
2023-08-24	37.100	37.170	36.550	36.570	29.700	156,230
2023-08-23	36.580	37.190	36.580	36.900	29.968	255,681
2023-08-22	36.890	36.940	36.430	36.430	29.586	197,881
2023-08-21	36.740	36.930	36.580	36.690	29.797	279,072
2023-08-18	36.810	36.990	36.670	36.810	29.895	241,537
2023-08-17	37.010	37.520	36.850	36.900	29.968	323,145
2023-08-16	37.090	37.410	37.040	37.210	30.219	225,117
2023-08-15	37.660	37.690	37.000	37.140	30.163	230,977
2023-08-14	37.590	37.890	37.480	37.490	30.447	322,641
2023-08-11	38.350	38.450	37.630	37.750	30.658	387,952
2023-08-10	38.180	38.560	38.090	38.560	31.316	303,116
2023-08-09	37.660	38.080	37.660	37.840	30.731	162,072
2023-08-08	38.000	38.420	37.480	37.480	30.439	328,584
2023-08-07	38.000	38.380	37.960	38.310	31.113	175,313
2023-08-04	37.360	38.120	37.270	38.120	30.958	415,460
2023-08-03	37.640	37.640	36.680	37.190	30.203	414,975
2023-08-02	38.160	38.160	37.460	37.600	30.536	344,882
2023-08-01	38.450	38.480	38.300	38.320	31.121	185,759
2023-07-31	38.430	38.550	38.410	38.530	31.291	299,693
2023-07-28	38.670	38.850	38.340	38.510	31.275	213,062
2023-07-27	38.800	39.080	38.660	38.740	31.462	252,461
2023-07-26	38.740	38.860	38.260	38.650	31.389	283,758
2023-07-25	38.500	38.870	38.460	38.790	31.503	259,462
2023-07-24	37.660	38.370	37.660	38.260	31.072	373,286
2023-07-21	37.800	38.310	37.780	37.780	30.682	495,253
2023-07-20	37.380	38.040	37.270	37.740	30.650	363,583
2023-07-19	37.290	37.550	37.180	37.290	30.284	370,464
2023-07-18	37.000	37.150	36.750	37.140	30.163	289,465
2023-07-17	36.950	37.500	36.930	37.090	30.122	254,600
2023-07-14	37.320	37.520	37.020	37.090	30.122	264,680
2023-07-13	37.640	37.640	37.350	37.370	30.349	316,269
2023-07-12	37.160	37.840	37.140	37.600	30.536	377,568
2023-07-11	36.750	37.070	36.650	37.070	30.106	189,663
2023-07-10	36.500	36.890	36.350	36.780	29.870	276,085
2023-07-07	36.040	36.520	36.020	36.510	29.651	193,930
2023-07-06	36.570	36.760	36.130	36.130	29.342	398,777

← NewerPage 14 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.