ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	57.850	57.850	57.300	57.700	52.408	327,392
2025-05-21	57.300	57.800	57.100	57.800	52.499	276,666
2025-05-20	57.150	57.650	57.000	57.400	52.136	328,779
2025-05-19	56.950	57.100	56.700	56.950	51.727	330,742
2025-05-16	56.500	56.850	56.400	56.800	51.591	365,080
2025-05-15	56.000	56.500	55.900	56.450	51.273	286,975
2025-05-14	55.500	56.200	55.350	56.200	51.046	281,817
2025-05-13	55.650	55.800	55.350	55.500	50.410	272,359
2025-05-12	56.500	56.700	55.400	55.900	50.773	280,819
2025-05-09	56.200	56.300	56.000	56.200	51.046	294,320
2025-05-08	56.000	56.200	55.750	56.100	50.955	356,432
2025-05-07	56.350	56.450	55.600	55.850	50.728	475,032
2025-05-06	55.800	56.600	55.750	56.350	51.182	501,195
2025-05-05	55.600	56.000	55.600	55.700	50.592	265,672
2025-05-02	55.650	55.650	55.050	55.450	50.365	308,484
2025-04-30	55.200	55.300	54.800	55.250	50.183	581,463
2025-04-29	54.500	55.050	54.500	54.850	49.820	264,335
2025-04-28	53.900	54.700	53.850	54.450	49.456	348,160
2025-04-25	53.900	54.150	53.550	53.700	48.775	427,542
2025-04-24	53.600	54.050	53.600	53.750	48.821	376,090
2025-04-23	53.700	53.900	53.150	53.550	48.639	524,475
2025-04-22	52.350	53.350	52.350	53.350	48.457	625,790
2025-04-17	53.000	53.050	52.500	52.800	47.958	392,540
2025-04-16	51.600	53.300	51.600	53.300	48.412	815,969
2025-04-15	50.750	51.850	50.150	51.700	46.959	1,566,807
2025-04-14	53.000	53.300	52.350	53.000	48.139	403,396
2025-04-11	52.050	52.500	51.400	51.700	46.959	400,249
2025-04-10	53.200	53.250	51.600	51.600	46.868	576,848
2025-04-09	50.050	50.500	49.060	49.840	45.269	737,683
2025-04-08	50.350	51.850	50.200	51.100	46.414	882,130
2025-04-07	49.500	51.550	47.900	49.620	45.069	1,095,472
2025-04-04	54.350	54.400	51.700	52.350	47.549	969,770
2025-04-03	54.200	55.250	54.050	54.850	49.820	549,685
2025-04-02	55.500	55.600	54.850	55.300	50.228	427,251
2025-04-01	55.500	55.750	55.300	55.550	50.455	342,341
2025-03-31	55.300	55.600	55.100	55.350	50.274	464,278
2025-03-28	56.050	56.250	55.400	55.750	50.637	357,487
2025-03-27	55.650	56.300	55.650	56.150	51.000	264,572
2025-03-26	56.250	56.350	55.650	56.150	51.000	404,233
2025-03-25	56.000	56.700	56.000	56.700	51.500	393,986
2025-03-24	55.900	56.350	55.750	55.950	50.819	377,446
2025-03-21	55.200	55.850	54.950	55.850	50.728	2,992,718
2025-03-20	55.200	55.400	54.650	55.300	50.228	349,824
2025-03-19	54.950	55.450	54.950	55.250	50.183	402,577
2025-03-18	55.000	55.200	54.750	55.200	50.138	568,595
2025-03-17	54.250	55.000	54.150	54.850	49.820	324,895
2025-03-14	54.200	54.550	54.050	54.250	49.275	374,256
2025-03-13	53.750	54.550	53.750	54.200	49.229	463,045
2025-03-12	53.450	54.100	53.450	53.950	49.002	361,955
2025-03-11	53.800	53.850	52.850	53.250	48.366	880,076
2025-03-10	53.950	54.100	53.400	53.550	48.639	448,605
2025-03-07	53.250	53.950	53.000	53.950	49.002	461,363
2025-03-06	53.500	53.650	53.150	53.350	48.457	489,351
2025-03-05	53.000	53.450	52.950	53.250	48.366	493,444
2025-03-04	52.650	52.950	52.350	52.750	47.912	340,322
2025-03-03	52.550	53.250	52.400	52.900	48.048	319,474
2025-02-28	53.100	53.200	52.300	52.650	47.821	1,356,067
2025-02-27	52.900	53.650	52.800	53.400	48.503	587,555
2025-02-26	51.500	53.000	51.450	53.000	48.139	610,721
2025-02-25	51.000	51.950	51.000	51.600	46.868	460,800

← NewerPage 7 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.