ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	48.000	48.400	47.840	47.980	42.210	163,371
2024-11-27	48.000	48.180	47.740	48.040	42.263	275,424
2024-11-26	48.500	48.640	48.120	48.120	42.334	233,923
2024-11-25	48.720	49.040	48.660	48.740	42.879	494,246
2024-11-22	48.540	48.760	48.300	48.660	42.809	219,518
2024-11-21	48.380	48.520	48.140	48.340	42.527	279,473
2024-11-20	48.460	48.800	48.420	48.420	42.598	193,276
2024-11-19	48.820	48.900	47.860	48.340	42.527	199,233
2024-11-18	48.620	48.820	48.520	48.820	42.949	193,759
2024-11-15	48.060	48.660	47.960	48.600	42.756	223,423
2024-11-14	47.560	48.160	47.540	48.160	42.369	241,541
2024-11-13	46.980	47.660	46.860	47.400	41.700	400,296
2024-11-12	48.080	48.440	47.740	47.780	42.034	396,514
2024-11-11	48.240	48.520	48.240	48.280	42.474	253,363
2024-11-08	48.400	48.520	47.900	48.040	42.263	278,154
2024-11-07	48.520	48.940	48.180	48.480	42.650	280,509
2024-11-06	48.800	49.340	48.080	48.140	42.351	459,417
2024-11-05	48.200	48.780	48.180	48.680	42.826	253,114
2024-11-04	48.260	48.400	48.100	48.100	42.316	272,822
2024-11-01	47.900	48.380	47.900	48.160	42.369	243,876
2024-10-31	47.800	47.920	47.520	47.880	42.122	416,807
2024-10-30	48.040	48.380	47.860	48.060	42.281	325,649
2024-10-29	48.940	49.080	48.360	48.380	42.562	204,106
2024-10-28	48.460	48.900	48.300	48.700	42.844	252,151
2024-10-25	48.280	48.720	48.240	48.300	42.492	273,982
2024-10-24	48.100	48.600	48.100	48.440	42.615	239,549
2024-10-23	48.420	48.720	48.040	48.080	42.298	193,691
2024-10-22	48.780	48.860	48.280	48.480	42.650	280,125
2024-10-21	49.000	49.260	48.740	48.740	42.879	216,111
2024-10-18	49.040	49.400	49.040	49.340	43.407	188,894
2024-10-17	48.960	49.380	48.940	49.160	43.249	218,500
2024-10-16	48.960	49.280	48.860	48.940	43.055	253,883
2024-10-15	49.260	49.360	48.980	49.100	43.196	267,142
2024-10-14	49.100	49.260	48.860	49.260	43.336	182,518
2024-10-11	48.960	49.080	48.700	49.040	43.143	151,404
2024-10-10	48.800	49.300	48.580	49.120	43.213	341,770
2024-10-09	47.860	48.700	47.820	48.700	42.844	274,289
2024-10-08	47.960	47.960	47.120	47.780	42.034	275,628
2024-10-07	48.300	48.580	48.120	48.220	42.422	277,170
2024-10-04	47.620	48.160	47.620	48.100	42.316	276,646
2024-10-03	47.780	48.100	47.580	47.660	41.929	249,902
2024-10-02	47.980	48.440	47.800	47.920	42.158	294,430
2024-10-01	48.080	48.180	47.660	48.020	42.246	262,696
2024-09-30	48.200	48.200	47.680	47.920	42.158	560,937
2024-09-27	47.820	48.300	47.780	48.140	42.351	397,569
2024-09-26	47.880	47.960	47.700	47.760	42.017	201,696
2024-09-25	47.340	47.880	47.300	47.720	41.982	241,260
2024-09-24	47.480	47.840	47.460	47.500	41.788	218,149
2024-09-23	46.980	47.200	46.580	47.200	41.524	230,168
2024-09-20	47.540	47.540	46.920	46.980	41.331	660,517
2024-09-19	47.740	47.860	47.520	47.540	41.823	342,353
2024-09-18	47.660	47.760	46.880	47.400	41.700	297,637
2024-09-17	47.480	47.800	47.420	47.600	41.876	249,760
2024-09-16	46.800	47.400	46.620	47.360	41.665	281,919
2024-09-13	46.360	46.520	46.200	46.480	40.891	178,042
2024-09-12	46.300	46.420	45.980	46.220	40.662	117,224
2024-09-11	46.060	46.240	45.860	45.940	40.416	201,604
2024-09-10	46.000	46.440	45.840	46.060	40.521	285,142
2024-09-09	46.620	46.620	45.800	46.040	40.504	307,109
2024-09-06	46.840	46.880	46.220	46.340	40.768	249,196

← NewerPage 9 of 22 · 1,282 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.