ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.800	46.130	45.500	45.530	32.187	329,414
2022-02-08	44.210	45.800	44.010	45.570	32.215	496,649
2022-02-07	43.200	44.120	43.150	44.120	31.190	506,600
2022-02-04	43.490	43.790	42.380	42.640	30.144	377,730
2022-02-03	43.120	43.910	42.990	43.420	30.695	317,252
2022-02-02	42.630	43.190	42.590	42.940	30.356	251,641
2022-02-01	42.920	43.100	42.410	42.540	30.073	304,595
2022-01-31	43.000	43.170	42.400	42.590	30.108	424,251
2022-01-28	43.290	43.450	42.340	42.590	30.108	417,527
2022-01-27	42.860	43.610	42.550	43.330	30.632	379,963
2022-01-26	42.690	43.670	42.540	43.300	30.610	363,566
2022-01-25	42.000	42.760	41.770	42.310	29.910	456,598
2022-01-24	42.730	42.850	41.250	41.580	29.394	919,844
2022-01-21	44.170	44.170	42.640	43.110	30.476	680,350
2022-01-20	43.870	44.740	43.560	44.740	31.628	468,126
2022-01-19	44.350	44.420	43.250	43.760	30.936	804,681
2022-01-18	45.400	45.500	44.040	44.170	31.225	881,373
2022-01-17	47.000	47.000	43.240	45.370	32.074	1,889,423
2022-01-14	48.680	49.290	48.580	49.000	34.640	410,312
2022-01-13	48.320	49.450	48.320	49.000	34.640	566,196
2022-01-12	49.350	49.710	47.870	48.320	34.159	517,950
2022-01-11	49.480	50.180	49.170	49.450	34.958	430,417
2022-01-10	49.930	50.360	49.170	49.180	34.767	538,815
2022-01-07	48.330	50.320	47.950	50.060	35.389	655,939
2022-01-06	47.550	48.530	47.400	48.220	34.088	414,643
2022-01-05	47.860	48.750	47.570	48.020	33.947	511,468
2022-01-04	46.770	47.900	46.450	47.860	33.834	659,839
2022-01-03	45.640	46.490	45.400	46.400	32.802	528,770
2021-12-31	44.990	45.630	44.950	45.550	32.201	162,641
2021-12-30	45.100	45.340	44.980	45.040	31.840	342,144
2021-12-29	45.320	45.790	45.070	45.100	31.883	439,740
2021-12-28	45.180	45.590	45.090	45.350	32.060	361,923
2021-12-27	45.000	45.260	44.950	45.090	31.876	248,610
2021-12-24	45.330	45.400	44.890	45.000	31.812	65,650
2021-12-23	44.460	45.100	44.450	44.920	31.756	253,038
2021-12-22	44.450	44.810	44.120	44.370	31.367	231,237
2021-12-21	43.850	44.810	43.550	44.410	31.395	370,399
2021-12-20	43.470	43.590	42.530	43.270	30.589	538,601
2021-12-17	44.400	44.830	43.980	44.000	31.105	1,061,858
2021-12-16	44.500	44.990	44.440	44.510	31.466	601,576
2021-12-15	44.250	44.520	43.920	44.090	31.169	464,125
2021-12-14	45.000	45.390	44.100	44.330	31.338	565,946
2021-12-13	45.680	46.020	44.650	44.650	31.565	499,333
2021-12-10	45.470	46.050	45.430	45.640	32.265	303,407
2021-12-09	46.100	46.100	44.740	45.430	32.116	584,567
2021-12-08	46.000	46.650	45.780	46.030	32.540	509,878
2021-12-07	47.140	47.830	46.070	46.220	32.675	1,355,824
2021-12-06	46.810	47.340	46.540	47.320	33.452	428,786
2021-12-03	47.750	47.860	46.310	46.400	32.802	642,906
2021-12-02	47.020	47.940	46.500	47.490	33.572	949,203
2021-12-01	46.090	47.840	46.020	47.810	33.799	770,678
2021-11-30	46.000	46.250	44.900	45.630	32.258	1,452,474
2021-11-29	46.410	47.500	46.310	46.310	32.738	672,797
2021-11-26	46.060	47.040	45.250	46.370	32.781	618,549
2021-11-25	47.100	48.020	47.000	47.690	33.714	640,961
2021-11-24	45.210	47.210	44.820	47.210	33.374	1,058,109
2021-11-23	46.560	46.700	44.610	45.160	31.925	912,961
2021-11-22	47.180	47.500	46.040	46.880	33.141	949,590
2021-11-19	47.900	48.080	46.690	47.110	33.304	993,613
2021-11-18	46.160	48.150	45.720	47.900	33.862	1,361,769

← NewerPage 21 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.