ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	57.750	57.750	57.400	57.600	54.208	276,307
2025-11-05	57.700	57.800	57.400	57.750	54.349	273,188
2025-11-04	57.700	58.000	57.200	57.900	54.490	200,156
2025-11-03	57.300	58.200	57.250	58.150	54.725	242,247
2025-10-31	57.900	57.900	57.100	57.400	54.020	213,303
2025-10-30	57.900	58.100	57.400	57.950	54.537	230,555
2025-10-29	57.900	58.300	57.850	57.850	54.443	188,793
2025-10-28	57.800	58.400	57.650	58.200	54.773	190,085
2025-10-27	57.550	58.150	57.350	58.000	54.584	252,204
2025-10-24	57.300	57.450	56.850	57.400	54.020	209,278
2025-10-23	57.100	57.450	56.750	57.250	53.878	173,430
2025-10-22	57.500	57.550	56.750	57.200	53.831	209,010
2025-10-21	57.500	57.500	57.200	57.400	54.020	179,712
2025-10-20	57.300	57.450	56.750	57.250	53.878	232,062
2025-10-17	57.300	57.400	56.650	57.150	53.784	307,820
2025-10-16	58.200	58.350	57.450	57.950	54.537	269,258
2025-10-15	59.000	59.050	58.300	58.350	54.914	219,208
2025-10-14	58.150	58.800	57.900	58.700	55.243	231,184
2025-10-13	58.250	58.350	58.100	58.300	54.867	154,513
2025-10-10	58.250	58.650	58.150	58.150	54.725	227,311
2025-10-09	58.250	58.600	58.100	58.150	54.725	163,819
2025-10-08	57.800	58.400	57.600	58.400	54.961	260,390
2025-10-07	58.000	58.000	57.500	57.800	54.396	198,463
2025-10-06	58.000	58.000	57.150	57.800	54.396	229,139
2025-10-03	58.500	58.550	57.650	58.000	54.584	186,799
2025-10-02	58.900	59.100	58.100	58.400	54.961	218,100
2025-10-01	58.800	58.950	58.450	58.900	55.431	261,217
2025-09-30	58.350	58.900	58.100	58.900	55.431	246,656
2025-09-29	58.500	58.550	58.050	58.350	54.914	211,581
2025-09-26	57.850	58.450	57.850	58.300	54.867	181,044
2025-09-25	57.600	57.800	57.450	57.600	54.208	220,057
2025-09-24	58.200	58.300	57.700	57.700	54.302	195,605
2025-09-23	58.500	58.700	58.250	58.250	54.820	235,471
2025-09-22	58.200	58.500	58.000	58.400	54.961	199,613
2025-09-19	58.200	58.450	57.950	58.350	54.914	867,110
2025-09-18	57.800	57.950	57.400	57.850	54.443	219,046
2025-09-17	57.850	58.000	57.400	57.850	54.443	288,640
2025-09-16	58.950	59.150	57.700	57.850	54.443	318,902
2025-09-15	59.350	59.500	58.950	59.150	55.667	181,730
2025-09-12	59.200	59.350	59.000	59.200	55.714	319,248
2025-09-11	59.050	59.350	58.850	59.100	55.620	207,729
2025-09-10	59.100	59.400	58.750	58.950	55.478	208,807
2025-09-09	58.900	59.050	58.650	58.850	55.384	160,758
2025-09-08	58.600	58.700	58.000	58.700	55.243	243,854
2025-09-05	59.200	59.200	58.350	58.550	55.102	186,105
2025-09-04	58.700	59.200	58.600	58.700	55.243	269,632
2025-09-03	58.800	58.900	58.050	58.550	55.102	278,130
2025-09-02	59.900	60.000	58.750	58.950	55.478	213,379
2025-09-01	60.400	60.400	59.750	59.950	56.419	170,534
2025-08-29	60.700	60.750	59.750	60.200	56.655	243,950
2025-08-28	61.400	61.550	60.050	60.650	57.078	244,714
2025-08-27	62.100	62.700	60.900	61.250	57.643	356,810
2025-08-26	62.000	62.000	61.350	61.550	57.925	964,386
2025-08-25	62.200	62.500	61.900	62.250	58.584	200,631
2025-08-22	63.000	63.000	62.400	62.500	58.819	138,743
2025-08-21	62.950	63.100	62.700	62.850	59.149	208,320
2025-08-20	62.500	62.900	62.350	62.900	59.196	241,194
2025-08-19	62.400	62.500	62.200	62.300	58.631	207,567
2025-08-18	62.350	62.550	62.100	62.300	58.631	178,231
2025-08-15	62.450	62.850	62.300	62.400	58.725	159,965

← NewerPage 5 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.