ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	61.600	62.750	61.400	62.750	60.614	529,626
2026-02-02	60.150	61.200	59.950	61.050	58.972	336,967
2026-01-30	59.800	59.950	59.600	59.950	57.909	447,011
2026-01-29	59.850	60.150	59.450	59.600	57.571	213,032
2026-01-28	58.600	59.550	58.400	59.550	57.523	234,146
2026-01-27	58.400	58.650	58.075	58.350	56.364	313,650
2026-01-26	58.000	58.250	57.800	57.950	55.977	245,145
2026-01-23	59.050	59.100	57.700	57.750	55.784	356,508
2026-01-22	59.450	59.650	58.900	59.000	56.992	237,754
2026-01-21	59.500	59.900	58.800	58.800	56.799	238,009
2026-01-20	61.200	61.200	59.800	59.800	57.764	370,283
2026-01-19	60.000	62.000	59.850	61.550	59.455	375,779
2026-01-16	59.750	60.000	59.550	59.850	57.813	218,037
2026-01-15	59.600	59.950	59.250	59.750	57.716	212,868
2026-01-14	59.000	59.500	58.550	59.400	57.378	389,463
2026-01-13	59.450	59.650	59.100	59.100	57.088	299,484
2026-01-12	59.200	59.650	58.700	59.600	57.571	249,416
2026-01-09	60.200	60.350	59.000	59.250	57.233	265,404
2026-01-08	59.400	59.850	59.350	59.850	57.813	224,762
2026-01-07	60.550	60.550	58.850	59.250	57.233	361,654
2026-01-06	61.400	61.550	60.350	60.350	58.296	263,198
2026-01-05	61.350	61.350	60.100	60.950	58.875	276,266
2026-01-02	60.000	61.500	60.000	60.850	58.779	362,104
2025-12-31	60.000	60.200	59.800	59.800	57.764	155,055
2025-12-30	59.650	60.150	59.550	59.950	57.909	259,936
2025-12-29	59.800	59.950	59.500	59.600	57.571	288,369
2025-12-24	59.900	60.050	59.800	59.800	57.764	48,815
2025-12-23	59.900	60.200	59.800	59.900	57.861	218,016
2025-12-22	59.250	59.950	59.100	59.950	57.909	286,950
2025-12-19	59.250	59.600	58.850	58.850	56.847	1,297,399
2025-12-18	59.000	59.150	58.650	59.150	57.137	319,617
2025-12-17	58.500	59.300	58.200	59.050	57.040	349,325
2025-12-16	58.500	58.850	58.150	58.250	56.267	246,079
2025-12-15	57.850	58.550	57.750	58.450	56.460	250,152
2025-12-12	57.500	58.200	57.500	57.550	55.591	207,066
2025-12-11	57.050	57.450	56.900	57.400	55.446	245,517
2025-12-10	58.400	58.400	57.050	57.050	55.108	392,359
2025-12-09	57.600	58.950	57.550	58.600	56.605	589,491
2025-12-08	56.700	58.600	56.450	57.250	55.301	390,450
2025-12-05	56.500	57.150	56.300	56.900	54.963	264,797
2025-12-04	56.400	56.550	55.850	56.500	54.577	292,479
2025-12-03	56.900	57.000	56.200	56.350	54.432	379,702
2025-12-02	58.750	58.850	58.200	58.300	54.867	313,920
2025-12-01	58.900	59.000	58.600	58.700	55.243	270,783
2025-11-28	59.050	59.100	58.750	58.900	55.431	263,129
2025-11-27	59.700	59.900	58.750	59.100	55.620	155,569
2025-11-26	58.500	59.800	58.300	59.550	56.043	321,850
2025-11-25	57.900	58.750	57.850	58.450	55.008	315,681
2025-11-24	58.400	58.450	57.800	57.950	54.537	521,176
2025-11-21	57.800	58.400	57.650	58.200	54.773	367,250
2025-11-20	58.200	58.550	57.950	58.150	54.725	216,622
2025-11-19	57.500	58.100	57.350	57.700	54.302	231,382
2025-11-18	57.700	57.750	57.200	57.600	54.208	279,565
2025-11-17	58.350	58.600	58.100	58.200	54.773	198,542
2025-11-14	58.450	58.550	57.900	58.400	54.961	186,152
2025-11-13	58.500	58.850	58.400	58.550	55.102	164,727
2025-11-12	58.100	58.750	58.050	58.300	54.867	307,981
2025-11-11	57.450	58.000	57.250	58.000	54.584	218,075
2025-11-10	57.200	57.450	56.950	57.450	54.067	267,667
2025-11-07	57.450	57.650	56.800	56.900	53.549	281,038

← NewerPage 4 of 5 · 254 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.