ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	66.200	66.750	65.850	66.700	64.430	471,804
2026-04-29	67.300	67.350	66.400	66.550	64.285	416,135
2026-04-28	67.000	67.450	66.850	67.450	65.154	300,873
2026-04-27	67.900	68.000	67.500	67.550	65.251	237,026
2026-04-24	67.650	68.150	67.450	67.900	65.589	224,435
2026-04-23	67.650	68.075	67.000	67.900	65.589	260,501
2026-04-22	68.800	68.900	67.950	68.050	65.734	343,879
2026-04-21	67.700	68.850	67.700	68.600	66.265	368,218
2026-04-20	67.650	68.150	67.600	68.000	65.685	207,743
2026-04-17	67.750	68.250	67.450	68.200	65.879	518,515
2026-04-16	67.100	68.050	67.050	67.700	65.396	207,635
2026-04-15	67.500	68.050	66.700	67.100	64.816	336,357
2026-04-14	67.550	68.250	67.450	68.250	65.927	459,963
2026-04-13	66.600	67.350	66.450	67.350	65.058	390,840
2026-04-10	66.900	67.100	66.600	67.000	64.719	283,991
2026-04-09	66.500	66.900	65.900	66.900	64.623	418,146
2026-04-08	66.150	66.700	65.500	66.150	63.898	392,952
2026-04-07	65.000	65.550	64.750	64.800	62.594	285,188
2026-04-02	63.950	65.050	63.750	64.850	62.643	223,326
2026-04-01	63.500	64.650	63.450	64.350	62.160	395,091
2026-03-31	62.250	63.450	62.250	63.050	60.904	538,565
2026-03-30	61.500	62.300	60.800	62.200	60.083	421,244
2026-03-27	61.500	61.750	60.900	61.750	59.648	425,373
2026-03-26	61.500	62.050	60.900	61.350	59.262	299,980
2026-03-25	60.500	62.750	60.350	61.750	59.648	634,957
2026-03-24	59.400	60.050	59.100	60.050	58.006	292,111
2026-03-23	58.100	60.400	57.600	59.300	57.282	352,026
2026-03-20	60.550	61.100	59.050	59.050	57.040	1,291,850
2026-03-19	60.900	61.100	60.050	60.350	58.296	250,667
2026-03-18	61.550	61.850	61.100	61.250	59.165	223,629
2026-03-17	60.000	61.700	60.000	61.300	59.213	277,730
2026-03-16	59.950	60.400	59.250	60.150	58.103	188,740
2026-03-13	59.500	60.150	59.250	59.650	57.620	203,060
2026-03-12	60.100	60.200	59.400	59.600	57.571	257,289
2026-03-11	60.100	60.300	59.850	60.150	58.103	253,221
2026-03-10	60.350	60.900	60.250	60.300	58.247	352,347
2026-03-09	58.850	59.400	58.200	59.150	57.137	265,079
2026-03-06	60.800	60.850	58.700	59.700	57.668	371,511
2026-03-05	60.900	61.500	60.450	60.600	58.537	322,613
2026-03-04	60.000	61.050	59.850	60.800	58.730	312,322
2026-03-03	61.500	61.650	59.200	60.100	58.054	565,399
2026-03-02	61.900	62.300	61.200	62.150	60.035	306,962
2026-02-27	63.550	63.600	62.400	62.900	60.759	569,818
2026-02-26	63.000	63.600	62.350	63.600	61.435	254,050
2026-02-25	64.350	65.100	62.350	63.200	61.049	440,582
2026-02-24	63.200	63.400	62.850	63.000	60.856	244,213
2026-02-23	63.750	64.100	63.250	63.250	61.097	341,852
2026-02-20	62.750	63.600	62.750	63.600	61.435	245,423
2026-02-19	62.500	63.100	62.350	62.600	60.469	189,515
2026-02-18	62.600	63.050	62.400	62.800	60.662	195,356
2026-02-17	62.200	62.750	62.200	62.400	60.276	200,175
2026-02-16	61.600	62.400	61.550	62.200	60.083	167,587
2026-02-13	62.000	62.500	60.600	61.350	59.262	304,976
2026-02-12	61.650	62.450	61.600	62.250	60.131	296,115
2026-02-11	61.900	62.250	61.500	61.550	59.455	346,653
2026-02-10	62.850	62.850	61.700	61.850	59.745	276,646
2026-02-09	63.000	63.250	62.450	63.200	61.049	173,455
2026-02-06	62.000	63.050	62.000	63.000	60.856	248,903
2026-02-05	62.600	62.700	61.950	62.150	60.035	215,566
2026-02-04	62.750	62.950	62.350	62.500	60.373	276,782

← NewerPage 3 of 22 · 1,283 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.