ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	43.990	44.390	43.870	44.020	34.411	319,692
2023-01-12	43.800	44.250	43.730	44.060	34.442	316,187
2023-01-11	44.130	44.130	43.350	43.670	34.137	451,181
2023-01-10	43.000	44.190	42.750	44.190	34.544	809,949
2023-01-09	42.220	42.720	42.170	42.380	33.129	390,384
2023-01-06	41.970	42.330	41.730	42.060	32.879	424,957
2023-01-05	42.000	42.100	41.640	41.940	32.785	388,454
2023-01-04	42.080	42.490	41.850	42.160	32.957	361,500
2023-01-03	41.420	42.060	41.420	41.890	32.746	301,774
2023-01-02	41.720	41.960	41.400	41.400	32.363	200,055
2022-12-30	41.500	41.510	40.920	41.420	32.378	275,609
2022-12-29	41.560	41.790	41.360	41.750	32.636	206,872
2022-12-28	42.200	42.200	41.560	41.840	32.707	198,418
2022-12-27	42.100	42.160	41.840	42.010	32.840	133,272
2022-12-23	42.150	42.310	41.770	41.960	32.800	124,724
2022-12-22	42.220	42.420	41.780	41.990	32.824	234,968
2022-12-21	41.700	42.090	41.380	42.030	32.855	434,221
2022-12-20	41.110	41.610	40.850	41.480	32.425	300,815
2022-12-19	41.050	41.600	41.050	41.300	32.285	276,610
2022-12-16	41.580	41.910	40.810	40.920	31.987	1,170,119
2022-12-15	40.620	42.290	40.540	41.760	32.644	1,207,469
2022-12-14	40.780	41.020	40.580	40.820	31.909	400,778
2022-12-13	41.210	41.470	40.800	40.960	32.019	435,137
2022-12-12	41.210	41.600	40.720	40.980	32.034	664,569
2022-12-09	41.190	42.650	40.970	42.230	33.011	803,765
2022-12-08	41.000	42.060	40.530	41.160	32.175	673,161
2022-12-07	40.780	41.200	40.550	41.050	32.089	710,953
2022-12-06	40.500	41.260	40.280	40.940	32.003	579,266
2022-12-05	40.610	41.920	40.490	40.600	31.737	1,050,337
2022-12-02	39.500	41.140	39.190	40.930	31.995	1,246,745
2022-12-01	38.610	39.130	38.250	39.100	30.565	1,020,008
2022-11-30	37.940	38.470	37.750	38.470	30.072	1,285,699
2022-11-29	37.500	37.810	37.360	37.810	29.556	522,561
2022-11-28	37.720	37.810	37.220	37.290	29.150	545,910
2022-11-25	37.800	37.920	37.460	37.880	29.611	332,023
2022-11-24	37.420	38.170	37.420	37.520	29.330	625,580
2022-11-23	37.400	37.780	37.240	37.300	29.158	365,002
2022-11-22	37.300	37.610	37.100	37.280	29.142	257,189
2022-11-21	37.950	38.030	37.110	37.220	29.095	319,987
2022-11-18	37.730	37.920	37.580	37.810	29.556	424,959
2022-11-17	37.610	37.720	37.010	37.570	29.369	308,240
2022-11-16	37.560	37.970	37.200	37.690	29.463	405,776
2022-11-15	38.850	39.500	37.360	37.630	29.416	862,332
2022-11-14	37.850	39.040	37.350	38.880	30.393	650,959
2022-11-11	37.200	37.590	36.950	37.590	29.384	949,003
2022-11-10	35.800	36.700	35.580	36.700	28.689	833,766
2022-11-09	36.750	37.390	35.780	36.150	28.259	591,999
2022-11-08	37.020	37.380	36.700	37.330	29.181	434,646
2022-11-07	36.570	37.530	36.500	37.050	28.962	601,054
2022-11-04	36.040	37.020	35.840	36.780	28.751	622,325
2022-11-03	34.750	35.570	34.600	35.470	27.727	374,031
2022-11-02	35.820	35.950	34.820	34.940	27.313	607,739
2022-11-01	35.240	36.380	35.240	35.580	27.813	467,793
2022-10-31	35.330	35.590	34.650	35.030	27.383	491,605
2022-10-28	34.850	35.280	34.310	35.250	27.555	660,639
2022-10-27	34.240	35.270	33.700	35.270	27.571	1,359,955
2022-10-26	36.250	36.850	34.240	34.610	27.055	1,097,567
2022-10-25	39.820	39.900	37.820	38.160	28.657	909,897
2022-10-24	40.420	40.850	39.460	39.740	29.844	602,573
2022-10-21	39.850	40.200	39.350	40.110	30.122	275,885

← NewerPage 17 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.