ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	40.190	40.660	40.180	40.530	31.683	254,015
2023-04-06	39.700	40.140	39.630	39.880	31.174	220,486
2023-04-05	39.610	39.860	39.420	39.480	30.862	193,263
2023-04-04	39.900	40.360	39.560	39.560	30.924	331,659
2023-04-03	39.950	40.050	39.600	39.680	31.018	371,612
2023-03-31	39.990	40.110	39.430	39.860	31.159	265,351
2023-03-30	39.710	40.170	39.610	39.930	31.214	217,225
2023-03-29	39.180	39.640	39.070	39.550	30.917	272,083
2023-03-28	39.300	39.460	38.540	38.960	30.455	203,483
2023-03-27	39.350	39.500	38.870	38.950	30.448	275,112
2023-03-24	39.440	39.440	37.720	38.800	30.330	417,880
2023-03-23	39.200	39.560	38.570	39.340	30.752	393,041
2023-03-22	40.040	40.110	39.150	39.320	30.737	364,936
2023-03-21	39.440	40.220	39.250	40.010	31.276	423,086
2023-03-20	37.470	39.420	36.620	38.970	30.463	610,771
2023-03-17	39.570	40.160	37.900	37.900	29.627	1,830,345
2023-03-16	40.260	40.350	38.850	39.640	30.987	559,621
2023-03-15	41.340	41.560	39.360	39.560	30.924	1,135,005
2023-03-14	41.380	41.610	40.670	41.220	32.222	636,713
2023-03-13	43.120	43.220	41.240	41.430	32.386	761,417
2023-03-10	43.000	43.130	42.330	42.810	33.465	655,237
2023-03-09	43.630	43.790	43.150	43.240	33.801	383,673
2023-03-08	43.020	43.750	42.610	43.630	34.106	982,490
2023-03-07	42.880	45.070	42.700	43.390	33.918	842,679
2023-03-06	42.880	43.220	42.650	42.880	33.520	686,028
2023-03-03	42.750	42.880	42.370	42.660	33.348	526,207
2023-03-02	42.660	42.870	42.520	42.700	33.379	548,951
2023-03-01	42.900	43.110	42.610	42.700	33.379	455,071
2023-02-28	41.690	42.730	41.590	42.730	33.402	768,167
2023-02-27	41.830	42.260	41.810	42.020	32.847	305,649
2023-02-24	41.870	43.210	40.860	41.630	32.542	676,257
2023-02-23	41.780	42.680	41.390	41.880	32.738	556,508
2023-02-22	42.260	42.360	40.710	41.520	32.456	659,669
2023-02-21	43.160	43.160	42.290	42.290	33.058	541,508
2023-02-20	43.700	43.770	43.050	43.240	33.801	305,766
2023-02-17	43.620	43.620	43.320	43.540	34.036	201,526
2023-02-16	43.970	44.160	43.500	43.850	34.278	256,573
2023-02-15	43.530	43.950	43.460	43.840	34.270	227,279
2023-02-14	43.800	43.990	43.550	43.710	34.168	269,912
2023-02-13	43.470	43.750	43.400	43.750	34.200	290,043
2023-02-10	43.800	44.030	43.140	43.320	33.864	508,303
2023-02-09	44.000	44.430	43.740	43.850	34.278	383,527
2023-02-08	44.290	44.300	43.670	43.850	34.278	614,393
2023-02-07	44.770	44.880	43.830	43.990	34.387	389,956
2023-02-06	44.630	44.700	44.230	44.500	34.786	293,416
2023-02-03	44.760	44.860	44.450	44.860	35.067	247,136
2023-02-02	44.540	44.920	44.500	44.880	35.083	411,188
2023-02-01	44.720	44.850	44.360	44.630	34.888	332,756
2023-01-31	44.540	44.760	44.300	44.760	34.989	535,431
2023-01-30	44.710	44.720	44.130	44.630	34.888	282,406
2023-01-27	45.040	45.140	44.800	44.900	35.099	376,800
2023-01-26	44.810	45.300	44.750	45.260	35.380	396,696
2023-01-25	44.630	45.080	44.170	44.640	34.895	345,953
2023-01-24	44.470	44.890	44.310	44.500	34.786	1,117,907
2023-01-23	44.000	44.640	44.000	44.220	34.567	733,334
2023-01-20	45.100	45.300	43.660	43.990	34.387	1,172,993
2023-01-19	44.000	44.450	43.770	43.770	34.215	1,001,505
2023-01-18	44.170	44.580	43.940	44.000	34.395	575,973
2023-01-17	44.530	44.700	43.920	44.190	34.544	255,691
2023-01-16	44.240	44.740	44.080	44.480	34.770	306,645

← NewerPage 16 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.