ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	37.200	37.310	36.620	36.740	29.838	324,957
2023-07-04	37.100	37.560	37.100	37.350	30.333	220,263
2023-07-03	37.290	37.620	37.050	37.120	30.146	171,767
2023-06-30	36.950	37.330	36.950	37.110	30.138	227,237
2023-06-29	36.900	37.050	36.780	36.940	30.000	226,994
2023-06-28	37.300	37.300	36.770	36.870	29.943	208,813
2023-06-27	37.210	37.290	36.890	37.240	30.244	279,680
2023-06-26	37.000	37.170	36.570	37.010	30.057	409,106
2023-06-23	36.540	37.120	36.510	36.910	29.976	297,708
2023-06-22	36.650	37.000	36.440	36.670	29.781	458,939
2023-06-21	36.660	36.980	36.610	36.800	29.886	385,751
2023-06-20	36.730	37.110	36.660	36.660	29.773	427,750
2023-06-19	37.320	37.760	36.800	36.800	29.886	735,759
2023-06-16	38.020	38.220	37.300	37.300	30.293	1,690,246
2023-06-15	38.080	38.140	37.850	37.960	30.829	357,416
2023-06-14	37.800	38.300	37.690	38.160	30.991	655,946
2023-06-13	37.560	37.770	37.170	37.750	30.658	876,604
2023-06-12	37.870	37.870	37.280	37.280	30.276	487,829
2023-06-09	37.600	37.840	37.490	37.630	30.561	250,933
2023-06-08	38.090	38.280	37.220	37.560	30.504	442,165
2023-06-07	38.340	38.350	37.790	37.900	30.780	254,939
2023-06-06	38.150	38.400	37.890	38.400	31.186	241,126
2023-06-05	38.800	38.900	38.130	38.200	31.023	284,045
2023-06-02	37.620	38.680	37.610	38.640	31.381	375,777
2023-06-01	37.560	37.780	37.200	37.340	30.325	283,409
2023-05-31	38.370	38.650	37.330	37.330	30.317	953,531
2023-05-30	40.700	40.710	40.040	40.040	31.300	325,857
2023-05-29	40.610	40.720	40.450	40.630	31.761	90,181
2023-05-26	40.670	40.670	39.990	40.380	31.565	200,186
2023-05-25	40.660	40.660	39.840	40.470	31.636	211,858
2023-05-24	41.060	41.130	40.360	40.650	31.776	321,142
2023-05-23	41.170	41.550	41.130	41.290	32.277	315,442
2023-05-22	41.150	41.210	40.760	41.030	32.073	234,933
2023-05-19	41.130	41.590	41.000	41.250	32.245	313,190
2023-05-18	41.000	41.170	40.900	40.920	31.987	151,153
2023-05-17	40.660	40.890	40.480	40.740	31.847	170,294
2023-05-16	40.940	41.350	40.660	40.870	31.948	290,443
2023-05-15	40.800	41.030	40.620	40.870	31.948	297,283
2023-05-12	40.210	40.800	40.210	40.570	31.714	301,425
2023-05-11	40.280	40.560	39.850	40.000	31.268	288,513
2023-05-10	40.990	41.030	39.890	40.200	31.425	461,397
2023-05-09	40.700	41.040	40.550	40.780	31.878	497,293
2023-05-08	40.580	40.860	40.360	40.690	31.808	236,540
2023-05-05	40.020	40.510	39.890	40.430	31.604	272,869
2023-05-04	40.250	40.470	39.440	39.730	31.057	386,439
2023-05-03	40.890	40.890	40.090	40.350	31.542	281,666
2023-05-02	40.470	40.750	39.720	39.800	31.112	333,875
2023-04-28	40.120	40.520	39.700	40.390	31.573	303,627
2023-04-27	39.790	40.110	39.590	39.990	31.260	185,956
2023-04-26	40.030	40.210	39.570	39.830	31.135	416,643
2023-04-25	40.400	40.400	39.750	40.230	31.448	248,214
2023-04-24	40.100	40.460	39.880	40.440	31.612	345,087
2023-04-21	40.500	40.620	40.080	40.270	31.479	377,748
2023-04-20	40.900	40.930	40.510	40.560	31.706	309,532
2023-04-19	40.800	40.990	40.520	40.700	31.815	452,573
2023-04-18	40.200	40.900	40.180	40.640	31.769	317,002
2023-04-17	40.760	40.760	39.880	40.080	31.331	187,955
2023-04-14	40.560	40.940	40.320	40.690	31.808	209,150
2023-04-13	40.460	40.590	40.300	40.420	31.597	142,959
2023-04-12	40.680	40.780	40.320	40.330	31.526	353,659

← NewerPage 15 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.