ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	61.950	62.700	61.900	62.150	58.490	246,860
2025-08-13	61.300	61.800	61.300	61.700	58.066	177,245
2025-08-12	61.450	61.800	61.300	61.300	57.690	190,995
2025-08-11	61.000	61.300	60.800	61.150	57.549	146,994
2025-08-08	60.850	61.150	60.650	60.950	57.361	217,300
2025-08-07	60.900	61.600	60.850	61.050	57.455	232,706
2025-08-06	60.500	60.900	60.200	60.850	57.266	241,823
2025-08-05	59.950	60.500	59.700	60.200	56.655	347,576
2025-08-04	59.100	59.800	58.750	59.600	56.090	356,666
2025-08-01	59.050	59.250	58.000	58.450	55.008	282,191
2025-07-31	59.200	59.750	59.150	59.750	56.231	261,426
2025-07-30	59.150	59.350	59.000	59.100	55.620	156,543
2025-07-29	58.550	59.350	58.550	59.200	55.714	225,481
2025-07-28	58.650	58.850	58.250	58.450	55.008	162,779
2025-07-25	58.750	58.950	58.200	58.400	54.961	207,910
2025-07-24	58.600	58.900	58.300	58.650	55.196	205,005
2025-07-23	57.900	58.350	57.900	58.250	54.820	262,632
2025-07-22	57.700	57.900	57.250	57.550	54.161	213,004
2025-07-21	57.650	57.950	57.550	57.850	54.443	170,981
2025-07-18	57.000	57.800	57.000	57.600	54.208	267,461
2025-07-17	56.650	56.950	56.350	56.750	53.408	218,719
2025-07-16	56.400	56.750	56.350	56.450	53.126	163,294
2025-07-15	57.100	57.150	56.350	56.450	53.126	216,312
2025-07-14	56.100	56.900	56.050	56.900	53.549	177,366
2025-07-11	56.250	56.600	56.150	56.600	53.267	167,249
2025-07-10	56.850	56.950	56.250	56.250	52.937	212,241
2025-07-09	56.250	56.850	56.250	56.750	53.408	231,367
2025-07-08	56.950	57.150	56.050	56.050	52.749	361,880
2025-07-07	56.800	57.150	56.650	57.100	53.737	170,276
2025-07-04	56.750	56.900	56.550	56.550	53.220	134,170
2025-07-03	56.600	56.900	56.500	56.900	53.549	184,275
2025-07-02	57.350	57.500	56.500	56.550	53.220	285,382
2025-07-01	57.650	57.650	56.900	57.100	53.737	292,978
2025-06-30	57.500	57.650	57.100	57.350	53.973	319,630
2025-06-27	57.000	57.450	57.000	57.350	53.973	174,364
2025-06-26	57.000	57.150	56.800	56.900	53.549	217,079
2025-06-25	57.250	57.250	56.550	56.950	53.596	233,252
2025-06-24	57.000	57.400	56.850	57.100	53.737	316,789
2025-06-23	56.800	57.000	56.500	56.500	53.173	231,230
2025-06-20	56.300	57.350	56.300	57.150	53.784	1,369,174
2025-06-19	56.100	56.350	56.000	56.200	52.890	356,250
2025-06-18	56.150	56.550	56.000	56.300	52.984	237,520
2025-06-17	56.000	56.450	55.850	56.100	52.796	277,154
2025-06-16	56.600	56.750	56.250	56.350	53.031	312,421
2025-06-13	56.350	56.600	56.200	56.550	53.220	315,890
2025-06-12	56.750	57.000	56.350	57.000	53.643	238,773
2025-06-11	56.950	57.500	56.900	57.250	53.878	348,130
2025-06-10	58.700	58.700	56.900	57.050	53.690	559,117
2025-06-09	57.850	59.050	57.700	58.600	55.149	610,478
2025-06-06	56.550	56.900	56.250	56.800	53.455	265,445
2025-06-05	55.900	56.550	55.900	56.500	53.173	261,959
2025-06-04	55.700	56.300	55.350	56.050	52.749	499,671
2025-06-03	57.800	57.850	57.350	57.350	52.090	377,088
2025-06-02	57.350	57.800	57.200	57.700	52.408	421,582
2025-05-30	57.550	57.800	57.150	57.450	52.181	1,148,001
2025-05-29	57.350	57.550	56.950	57.450	52.181	194,963
2025-05-28	57.450	57.450	57.000	57.200	51.954	296,007
2025-05-27	57.600	57.750	57.100	57.500	52.227	254,829
2025-05-26	57.600	57.650	57.300	57.600	52.317	156,801
2025-05-23	57.650	57.700	56.050	57.200	51.954	341,592

← NewerPage 6 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.