ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	40.000	40.300	39.760	40.090	30.107	304,135
2022-10-19	40.000	40.230	39.670	40.110	30.122	314,299
2022-10-18	39.950	40.250	39.610	39.840	29.919	331,410
2022-10-17	38.610	39.530	38.550	39.430	29.611	395,280
2022-10-14	38.600	39.200	38.380	38.680	29.048	359,332
2022-10-13	36.750	38.090	36.740	38.050	28.575	442,529
2022-10-12	37.420	37.530	36.690	36.950	27.749	496,471
2022-10-11	38.180	38.330	37.490	37.570	28.214	334,187
2022-10-10	37.660	38.740	37.660	38.330	28.785	277,847
2022-10-07	38.760	39.060	38.030	38.030	28.560	402,847
2022-10-06	40.240	40.470	38.820	38.820	29.153	373,219
2022-10-05	39.290	40.170	39.210	40.100	30.114	755,518
2022-10-04	38.630	39.430	38.460	39.340	29.544	340,326
2022-10-03	37.070	38.200	36.730	38.200	28.687	409,088
2022-09-30	37.030	37.830	37.030	37.440	28.117	381,249
2022-09-29	37.400	37.570	36.660	36.940	27.741	394,206
2022-09-28	38.150	38.160	36.560	37.540	28.192	451,191
2022-09-27	38.430	39.100	38.390	38.510	28.920	376,670
2022-09-26	39.130	39.200	37.830	38.020	28.552	548,643
2022-09-23	40.800	40.960	39.420	39.440	29.619	515,419
2022-09-22	40.300	41.490	40.200	40.970	30.768	397,815
2022-09-21	39.670	41.010	39.600	41.010	30.798	473,234
2022-09-20	40.110	40.340	39.480	39.890	29.957	578,444
2022-09-19	39.720	40.220	39.320	39.990	30.032	320,181
2022-09-16	39.200	39.990	38.910	39.750	29.851	1,122,554
2022-09-15	39.230	39.920	39.230	39.660	29.784	462,309
2022-09-14	39.100	39.680	39.020	39.070	29.341	511,514
2022-09-13	40.860	41.150	39.200	39.200	29.438	781,120
2022-09-12	40.890	41.700	40.800	41.700	31.316	396,533
2022-09-09	40.190	40.790	40.180	40.670	30.542	228,727
2022-09-08	39.530	40.180	39.470	40.060	30.084	264,382
2022-09-07	39.440	39.590	38.630	39.280	29.498	430,488
2022-09-06	39.470	40.010	39.430	39.780	29.874	288,380
2022-09-05	40.000	40.100	39.510	39.510	29.671	304,748
2022-09-02	40.120	40.920	40.120	40.920	30.730	292,950
2022-09-01	40.180	40.260	39.580	39.940	29.994	284,321
2022-08-31	40.570	40.710	40.210	40.490	30.407	399,099
2022-08-30	40.500	40.900	40.210	40.390	30.332	173,577
2022-08-29	40.200	40.340	39.830	40.330	30.287	154,621
2022-08-26	41.000	41.070	40.230	40.400	30.340	269,821
2022-08-25	40.730	41.130	40.540	40.850	30.678	271,918
2022-08-24	40.790	40.800	39.840	40.170	30.167	534,231
2022-08-23	41.050	41.460	40.690	40.930	30.738	404,315
2022-08-22	42.300	42.450	41.170	41.420	31.106	258,555
2022-08-19	42.600	42.930	42.260	42.380	31.827	211,411
2022-08-18	43.500	43.610	42.780	42.890	32.210	207,171
2022-08-17	43.580	43.740	43.240	43.500	32.668	247,480
2022-08-16	43.870	44.180	43.460	43.500	32.668	337,873
2022-08-15	44.350	44.350	43.640	43.860	32.938	236,958
2022-08-12	43.950	44.470	43.800	44.330	33.291	228,045
2022-08-11	44.250	44.460	43.350	43.950	33.006	308,334
2022-08-10	44.000	44.610	43.300	44.020	33.058	348,836
2022-08-09	43.250	43.580	43.150	43.150	32.405	217,182
2022-08-08	42.700	43.290	42.530	43.270	32.495	318,203
2022-08-05	41.750	42.620	41.610	42.560	31.962	228,102
2022-08-04	42.320	42.360	41.550	41.940	31.496	225,712
2022-08-03	41.240	42.400	41.080	42.210	31.699	328,055
2022-08-02	41.490	41.600	40.880	41.230	30.963	288,367
2022-08-01	43.010	43.300	41.200	41.490	31.158	372,210
2022-07-29	41.560	42.620	41.190	42.550	31.954	276,317

← NewerPage 18 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.