ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	41.930	41.950	41.030	41.550	31.203	181,469
2022-07-27	41.640	41.910	41.260	41.640	31.271	231,259
2022-07-26	41.340	41.600	41.240	41.360	31.061	156,133
2022-07-25	40.770	41.500	40.690	41.340	31.046	180,419
2022-07-22	41.220	41.460	40.820	40.900	30.715	190,516
2022-07-21	41.180	41.540	40.430	41.310	31.023	335,465
2022-07-20	42.020	42.280	41.150	41.350	31.053	225,331
2022-07-19	41.230	42.030	40.980	41.830	31.413	251,750
2022-07-18	40.620	41.650	40.600	41.470	31.143	262,121
2022-07-15	39.550	40.740	39.300	40.560	30.460	251,911
2022-07-14	40.830	41.030	39.510	39.510	29.671	440,592
2022-07-13	41.400	41.640	40.490	40.940	30.745	332,666
2022-07-12	41.350	42.120	40.870	41.970	31.519	271,689
2022-07-11	42.080	42.370	41.480	41.480	31.151	285,845
2022-07-08	42.250	42.860	42.160	42.680	32.052	330,617
2022-07-07	40.750	42.350	40.710	42.250	31.729	334,249
2022-07-06	40.740	41.100	40.220	40.300	30.264	326,290
2022-07-05	42.300	42.600	40.390	40.420	30.355	341,372
2022-07-04	42.360	43.030	42.340	42.380	31.827	171,797
2022-07-01	41.640	42.560	41.640	42.140	31.646	277,427
2022-06-30	41.330	41.980	41.210	41.980	31.526	415,219
2022-06-29	42.030	42.560	41.780	41.930	31.489	389,943
2022-06-28	41.310	42.310	41.310	41.850	31.429	268,667
2022-06-27	42.100	42.520	40.900	41.020	30.805	373,325
2022-06-24	40.880	41.920	40.750	41.880	31.451	267,129
2022-06-23	41.700	41.890	40.790	40.810	30.647	323,323
2022-06-22	42.110	42.430	41.760	41.790	31.383	390,206
2022-06-21	42.500	43.460	42.250	42.400	31.842	276,237
2022-06-20	42.100	42.470	41.540	42.400	31.842	437,375
2022-06-17	41.430	42.490	41.210	42.090	31.609	1,288,779
2022-06-16	42.390	42.390	41.210	41.500	31.166	449,885
2022-06-15	40.990	43.100	40.980	42.600	31.992	533,861
2022-06-14	41.200	41.230	40.350	40.510	30.422	566,817
2022-06-13	41.200	41.420	40.550	40.990	30.783	532,280
2022-06-10	42.920	43.000	41.370	41.370	31.068	664,757
2022-06-09	43.500	43.750	42.870	43.210	32.450	347,812
2022-06-08	44.010	44.130	43.150	43.780	32.878	295,205
2022-06-07	44.000	44.960	43.750	44.060	33.088	399,938
2022-06-06	43.530	44.300	43.440	44.140	33.148	190,784
2022-06-03	43.480	43.480	43.000	43.160	32.412	237,824
2022-06-02	43.240	43.790	42.760	43.160	32.412	323,174
2022-06-01	44.540	44.580	42.950	42.950	32.255	537,259
2022-05-31	47.140	47.520	46.510	46.890	33.148	1,477,338
2022-05-30	46.870	47.350	46.600	47.140	33.325	419,200
2022-05-27	45.740	46.620	45.490	46.620	32.957	377,355
2022-05-26	45.600	45.960	45.380	45.760	32.349	230,506
2022-05-25	45.990	46.180	44.870	45.480	32.151	275,000
2022-05-24	44.510	46.000	44.510	45.540	32.194	369,489
2022-05-23	44.600	45.040	44.350	44.830	31.692	279,604
2022-05-20	44.230	44.870	43.720	43.740	30.921	353,305
2022-05-19	44.810	44.920	43.670	43.780	30.950	356,237
2022-05-18	45.010	45.480	44.700	45.110	31.890	303,115
2022-05-17	44.610	45.130	44.560	44.910	31.749	246,094
2022-05-16	43.900	44.600	43.550	44.490	31.452	278,503
2022-05-13	44.230	44.670	43.620	43.970	31.084	332,992
2022-05-12	44.090	44.390	43.430	44.090	31.169	551,048
2022-05-11	43.700	44.490	42.810	44.030	31.126	451,736
2022-05-10	43.600	44.470	43.600	43.770	30.943	393,794
2022-05-09	43.900	44.140	43.300	43.310	30.617	394,169
2022-05-06	44.300	44.550	43.820	44.000	31.105	321,001

← NewerPage 19 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.