ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	44.300	44.550	43.820	44.000	31.105	321,001
2022-05-05	46.440	46.590	44.440	44.440	31.416	442,414
2022-05-04	45.970	46.240	45.600	45.990	32.512	290,663
2022-05-03	45.170	46.330	45.170	45.890	32.441	379,868
2022-05-02	45.810	45.810	42.900	44.920	31.756	523,185
2022-04-29	46.040	46.500	45.770	45.880	32.434	269,825
2022-04-28	46.000	46.510	45.370	45.840	32.406	364,033
2022-04-27	46.520	46.700	45.710	45.760	32.349	454,739
2022-04-26	47.130	47.670	46.490	46.490	32.865	384,682
2022-04-25	47.470	47.470	46.380	46.570	32.922	429,570
2022-04-22	48.250	48.860	48.030	48.540	34.315	385,292
2022-04-21	47.820	49.170	47.670	48.780	34.484	517,349
2022-04-20	47.110	48.000	46.780	47.990	33.926	603,871
2022-04-19	46.760	47.460	46.460	47.110	33.304	355,984
2022-04-14	46.220	46.740	46.060	46.660	32.986	173,103
2022-04-13	45.760	46.380	45.750	46.090	32.583	232,675
2022-04-12	46.050	46.060	45.030	45.880	32.434	307,911
2022-04-11	45.710	46.750	45.710	46.430	32.823	261,005
2022-04-08	45.900	46.070	45.500	45.950	32.484	207,221
2022-04-07	45.600	46.050	45.250	45.370	32.074	278,178
2022-04-06	45.500	46.060	44.860	45.560	32.208	343,312
2022-04-05	45.500	46.300	45.220	45.590	32.229	248,651
2022-04-04	46.300	46.410	45.370	45.520	32.180	306,977
2022-04-01	46.000	46.350	45.900	46.250	32.696	213,491
2022-03-31	46.520	46.720	45.840	45.840	32.406	311,025
2022-03-30	46.820	47.040	46.340	46.590	32.936	315,504
2022-03-29	46.340	47.300	46.290	47.200	33.367	390,606
2022-03-28	46.010	46.920	45.660	45.690	32.300	488,649
2022-03-25	46.090	46.140	45.480	45.880	32.434	187,976
2022-03-24	45.820	46.240	45.630	46.010	32.526	380,124
2022-03-23	46.800	46.990	45.660	45.800	32.378	306,730
2022-03-22	46.200	46.710	46.040	46.710	33.021	397,426
2022-03-21	45.580	46.880	45.200	46.290	32.724	928,460
2022-03-18	45.190	45.770	44.710	45.620	32.250	2,155,320
2022-03-17	45.550	45.900	44.730	45.210	31.961	525,141
2022-03-16	44.400	45.490	43.980	45.470	32.144	630,094
2022-03-15	43.110	43.680	42.390	43.320	30.624	352,943
2022-03-14	43.080	44.360	43.080	43.620	30.837	461,812
2022-03-11	41.710	43.030	41.670	42.180	29.819	544,753
2022-03-10	42.000	42.260	41.040	41.380	29.253	366,331
2022-03-09	40.000	41.710	39.640	41.620	29.423	700,234
2022-03-08	39.360	40.800	38.750	38.750	27.394	828,303
2022-03-07	40.000	40.690	38.870	39.450	27.889	1,248,486
2022-03-04	41.000	41.760	40.060	40.930	28.935	827,029
2022-03-03	42.640	42.670	41.180	41.180	29.112	523,992
2022-03-02	41.500	43.000	40.900	42.630	30.137	560,003
2022-03-01	42.780	43.150	41.370	41.370	29.246	578,995
2022-02-28	43.000	43.350	42.160	42.980	30.384	708,643
2022-02-25	42.200	44.110	41.600	44.050	31.141	699,756
2022-02-24	41.550	42.640	40.850	41.480	29.324	1,075,497
2022-02-23	42.900	45.580	42.000	43.580	30.808	930,016
2022-02-22	41.440	42.430	40.650	41.880	29.607	440,936
2022-02-21	42.910	43.370	42.020	42.130	29.783	364,501
2022-02-18	43.200	43.500	42.380	42.750	30.222	755,552
2022-02-17	44.200	44.350	43.430	43.450	30.716	435,664
2022-02-16	45.100	45.520	44.350	44.350	31.353	374,563
2022-02-15	43.810	44.910	43.810	44.730	31.621	346,790
2022-02-14	44.100	44.530	43.280	44.240	31.275	519,453
2022-02-11	44.490	44.980	44.300	44.800	31.671	241,134
2022-02-10	45.740	45.900	44.730	44.800	31.671	346,752

← NewerPage 20 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.