ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	51.000	51.250	50.950	51.250	46.550	359,638
2025-02-21	51.150	51.350	50.950	51.000	46.323	388,640
2025-02-20	52.050	52.250	50.950	51.250	46.550	445,856
2025-02-19	51.050	52.700	51.050	52.050	47.276	625,541
2025-02-18	50.550	50.800	50.250	50.700	46.050	327,292
2025-02-17	50.000	50.600	49.980	50.450	45.823	357,016
2025-02-14	50.600	50.650	50.000	50.150	45.551	477,292
2025-02-13	50.750	50.900	50.450	50.650	46.005	368,369
2025-02-12	50.700	51.100	50.550	50.600	45.959	466,015
2025-02-11	50.850	50.900	50.550	50.750	46.096	356,545
2025-02-10	50.300	50.900	50.300	50.700	46.050	364,509
2025-02-07	50.550	50.650	50.100	50.200	45.596	378,940
2025-02-06	49.520	50.550	49.520	50.400	45.778	544,191
2025-02-05	49.280	49.400	49.060	49.400	44.869	318,381
2025-02-04	49.260	49.420	49.140	49.320	44.797	296,978
2025-02-03	48.900	49.340	48.760	49.220	44.706	430,522
2025-01-31	49.660	49.820	49.480	49.820	45.251	610,795
2025-01-30	49.600	49.840	49.540	49.600	45.051	281,163
2025-01-29	49.260	49.600	48.980	49.600	45.051	299,332
2025-01-28	48.940	49.260	48.760	49.120	44.615	353,155
2025-01-27	48.420	49.340	48.420	49.080	44.579	314,614
2025-01-24	49.100	49.180	48.600	48.740	44.270	331,179
2025-01-23	48.960	49.080	48.720	49.040	44.542	367,186
2025-01-22	48.760	49.020	48.640	48.840	44.361	341,772
2025-01-21	48.700	48.800	48.140	48.800	44.324	393,070
2025-01-20	48.800	49.060	48.780	48.800	44.324	264,291
2025-01-17	48.380	48.860	48.380	48.860	44.379	373,251
2025-01-16	48.000	48.280	47.760	48.280	43.852	353,136
2025-01-15	47.280	47.960	47.200	47.920	43.525	441,665
2025-01-14	46.700	47.080	46.660	46.840	42.544	372,395
2025-01-13	46.700	46.740	46.080	46.500	42.235	367,197
2025-01-10	47.740	47.740	46.920	46.920	42.617	414,175
2025-01-09	47.280	47.780	47.180	47.720	43.344	226,083
2025-01-08	47.380	47.580	47.020	47.360	43.017	358,996
2025-01-07	47.260	47.560	46.640	47.480	43.126	269,647
2025-01-06	47.480	47.500	46.900	47.360	43.017	304,483
2025-01-03	47.180	47.340	47.020	47.260	42.926	203,794
2025-01-02	47.000	47.200	46.600	47.200	42.871	230,504
2024-12-31	46.300	46.900	46.300	46.900	42.599	80,468
2024-12-30	46.300	46.520	46.180	46.360	42.108	176,781
2024-12-27	46.360	46.520	45.940	46.500	42.235	298,448
2024-12-24	46.100	46.400	46.100	46.400	42.145	96,204
2024-12-23	46.000	46.120	45.800	46.100	41.872	211,247
2024-12-20	45.900	46.200	45.540	46.020	41.799	1,292,675
2024-12-19	45.940	46.180	45.700	46.140	41.908	460,498
2024-12-18	46.800	46.920	46.100	46.340	42.090	649,213
2024-12-17	47.260	47.320	46.700	46.820	42.526	402,972
2024-12-16	47.780	47.780	47.300	47.340	42.998	326,619
2024-12-13	47.060	47.800	47.000	47.800	43.416	344,344
2024-12-12	47.240	47.320	46.880	47.080	42.762	292,354
2024-12-11	46.880	47.420	46.800	47.200	42.871	290,282
2024-12-10	47.300	47.380	46.840	46.840	42.544	356,202
2024-12-09	47.640	47.780	47.380	47.400	43.053	307,434
2024-12-06	48.000	48.120	47.400	47.580	43.216	303,158
2024-12-05	47.580	47.860	47.440	47.820	43.434	269,275
2024-12-04	47.240	47.820	46.740	47.640	43.271	430,960
2024-12-03	47.800	47.980	47.580	47.740	41.999	271,092
2024-12-02	47.560	47.900	47.280	47.720	41.982	355,325
2024-11-29	47.800	47.900	47.420	47.760	42.017	348,858
2024-11-28	48.000	48.400	47.840	47.980	42.210	163,371

← NewerPage 8 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.