Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 455.00 | 466.00 | 445.00 | 452.00 | 450.15 | 189 |
| 2024-06-13 | 460.00 | 460.00 | 453.00 | 457.00 | 455.13 | 73 |
| 2024-06-12 | 456.00 | 460.00 | 456.00 | 460.00 | 458.12 | 9 |
| 2024-06-11 | 462.00 | 465.00 | 456.00 | 464.00 | 462.10 | 33 |
| 2024-06-10 | 470.00 | 476.00 | 451.00 | 470.00 | 468.08 | 88 |
| 2024-06-07 | 475.00 | 475.00 | 460.00 | 467.00 | 465.09 | 111 |
| 2024-06-06 | 468.00 | 472.00 | 468.00 | 472.00 | 470.07 | 19 |
| 2024-06-05 | 475.00 | 475.00 | 473.00 | 473.00 | 471.07 | 11 |
| 2024-06-04 | 468.00 | 473.00 | 468.00 | 473.00 | 471.07 | 164 |
| 2024-06-03 | 455.00 | 474.00 | 455.00 | 473.00 | 471.07 | 65 |
| 2024-05-31 | 450.00 | 462.00 | 450.00 | 461.00 | 459.12 | 73 |
| 2024-05-30 | 467.00 | 472.00 | 457.00 | 460.00 | 458.12 | 27 |
| 2024-05-29 | 476.00 | 476.00 | 466.00 | 466.00 | 464.10 | 51 |
| 2024-05-28 | 477.00 | 485.00 | 475.00 | 475.00 | 473.06 | 64 |
| 2024-05-27 | 473.00 | 480.00 | 469.00 | 480.00 | 478.04 | 236 |
| 2024-05-24 | 473.00 | 473.00 | 473.00 | 473.00 | 471.07 | 5 |
| 2024-05-23 | 470.00 | 478.00 | 469.00 | 473.00 | 471.07 | 131 |
| 2024-05-22 | 471.00 | 480.00 | 470.00 | 480.00 | 476.99 | 60 |
| 2024-05-21 | 476.00 | 479.00 | 470.00 | 470.00 | 467.06 | 93 |
| 2024-05-20 | 471.00 | 483.00 | 471.00 | 476.00 | 473.02 | 14 |
| 2024-05-17 | 466.00 | 480.00 | 466.00 | 480.00 | 476.99 | 113 |
| 2024-05-16 | 472.00 | 477.00 | 466.00 | 473.00 | 470.04 | 46 |
| 2024-05-15 | 472.00 | 480.00 | 472.00 | 474.00 | 471.03 | 82 |
| 2024-05-14 | 467.00 | 476.00 | 465.00 | 472.00 | 469.04 | 48 |
| 2024-05-13 | 457.00 | 475.00 | 446.00 | 475.00 | 472.02 | 140 |
| 2024-05-10 | 443.00 | 459.00 | 443.00 | 458.00 | 455.13 | 77 |
| 2024-05-09 | 442.00 | 442.00 | 442.00 | 442.00 | 439.23 | 3 |
| 2024-05-08 | 442.00 | 448.00 | 439.00 | 442.00 | 439.23 | 83 |
| 2024-05-07 | 441.00 | 448.00 | 437.00 | 437.00 | 434.26 | 201 |
| 2024-05-06 | 445.00 | 447.00 | 444.00 | 445.00 | 442.21 | 31 |
| 2024-05-03 | 446.00 | 455.00 | 437.00 | 445.00 | 442.21 | 282 |
| 2024-05-02 | 454.00 | 460.00 | 448.00 | 448.00 | 445.19 | 49 |
| 2024-04-30 | 454.00 | 463.00 | 450.00 | 450.00 | 447.18 | 134 |
| 2024-04-29 | 457.00 | 465.00 | 451.00 | 456.00 | 453.14 | 114 |
| 2024-04-26 | 464.00 | 464.00 | 450.00 | 457.00 | 454.14 | 39 |
| 2024-04-25 | 469.00 | 469.00 | 463.00 | 463.00 | 460.10 | 64 |
| 2024-04-24 | 468.00 | 469.00 | 466.00 | 466.00 | 463.08 | 26 |
| 2024-04-23 | 472.00 | 472.00 | 469.00 | 469.00 | 466.06 | 2 |
| 2024-04-22 | 466.00 | 472.00 | 465.00 | 468.00 | 465.07 | 85 |
| 2024-04-19 | 467.00 | 469.00 | 467.00 | 469.00 | 466.06 | 17 |
| 2024-04-18 | 475.00 | 476.00 | 465.00 | 473.00 | 470.04 | 46 |
| 2024-04-17 | 475.00 | 481.00 | 466.00 | 481.00 | 477.99 | 59 |
| 2024-04-16 | 481.00 | 481.00 | 475.00 | 475.00 | 472.02 | 75 |
| 2024-04-15 | 481.00 | 489.00 | 480.00 | 483.00 | 479.97 | 83 |
| 2024-04-12 | 481.00 | 490.00 | 480.00 | 490.00 | 486.93 | 85 |
| 2024-04-11 | 486.00 | 490.00 | 482.00 | 483.00 | 479.97 | 55 |
| 2024-04-10 | 486.00 | 493.00 | 485.00 | 487.00 | 483.95 | 47 |
| 2024-04-09 | 488.00 | 488.00 | 481.00 | 485.00 | 481.96 | 13 |
| 2024-04-08 | 490.00 | 496.00 | 479.00 | 488.00 | 484.94 | 67 |
| 2024-04-05 | 497.00 | 500.00 | 485.00 | 490.00 | 486.93 | 253 |
| 2024-04-04 | 479.00 | 493.00 | 477.00 | 490.00 | 486.93 | 104 |
| 2024-04-03 | 461.00 | 476.00 | 461.00 | 476.00 | 473.02 | 198 |
| 2024-04-02 | 457.00 | 465.00 | 450.00 | 461.00 | 458.11 | 246 |
| 2024-03-28 | 478.00 | 483.00 | 458.00 | 470.00 | 467.06 | 346 |
| 2024-03-27 | 482.00 | 498.00 | 482.00 | 494.00 | 490.90 | 143 |
| 2024-03-26 | 480.00 | 490.00 | 478.00 | 490.00 | 486.93 | 99 |
| 2024-03-25 | 483.00 | 488.00 | 480.00 | 480.00 | 476.99 | 189 |
| 2024-03-22 | 485.00 | 485.00 | 475.00 | 482.00 | 478.98 | 213 |
| 2024-03-21 | 491.00 | 491.00 | 485.00 | 490.00 | 486.93 | 69 |
| 2024-03-20 | 487.00 | 497.00 | 485.00 | 489.00 | 485.94 | 70 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-21 | 1.5000 EUR |
| 2024-05-23 | 1.0500 EUR |
| 2023-05-17 | 1.0500 EUR |
| 2022-05-18 | 96.6300 EUR |
| 2021-05-19 | 74.0390 EUR |
| 2020-05-20 | 85.7990 EUR |
| 2019-05-22 | 96.9300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.