Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 497.00 | 497.00 | 476.00 | 489.00 | 485.94 | 117 |
| 2024-03-18 | 481.00 | 514.00 | 480.00 | 498.00 | 494.88 | 184 |
| 2024-03-15 | 456.00 | 488.00 | 454.00 | 477.00 | 474.01 | 134 |
| 2024-03-14 | 444.00 | 465.00 | 435.00 | 451.00 | 448.17 | 236 |
| 2024-03-13 | 444.00 | 447.00 | 431.00 | 437.00 | 434.26 | 111 |
| 2024-03-12 | 445.00 | 446.00 | 442.00 | 444.00 | 441.22 | 42 |
| 2024-03-11 | 438.00 | 446.00 | 432.00 | 443.00 | 440.22 | 179 |
| 2024-03-08 | 440.00 | 447.00 | 438.00 | 440.00 | 437.24 | 94 |
| 2024-03-07 | 435.00 | 455.00 | 433.00 | 442.00 | 439.23 | 77 |
| 2024-03-06 | 434.00 | 446.00 | 432.00 | 438.00 | 435.26 | 97 |
| 2024-03-05 | 429.00 | 435.00 | 428.00 | 435.00 | 432.27 | 85 |
| 2024-03-04 | 430.00 | 439.00 | 428.00 | 439.00 | 436.25 | 166 |
| 2024-03-01 | 429.00 | 439.00 | 429.00 | 435.00 | 432.27 | 189 |
| 2024-02-29 | 434.00 | 437.00 | 429.00 | 432.00 | 429.29 | 165 |
| 2024-02-28 | 440.00 | 440.00 | 434.00 | 439.00 | 436.25 | 266 |
| 2024-02-27 | 445.00 | 459.00 | 433.00 | 440.00 | 437.24 | 130 |
| 2024-02-26 | 454.00 | 460.00 | 447.00 | 450.00 | 447.18 | 254 |
| 2024-02-23 | 468.00 | 468.00 | 455.00 | 460.00 | 457.12 | 460 |
| 2024-02-22 | 479.00 | 479.00 | 470.00 | 470.00 | 467.06 | 81 |
| 2024-02-21 | 467.00 | 480.00 | 467.00 | 470.00 | 467.06 | 120 |
| 2024-02-20 | 471.00 | 477.00 | 468.00 | 471.00 | 468.05 | 51 |
| 2024-02-19 | 480.00 | 480.00 | 470.00 | 475.00 | 472.02 | 97 |
| 2024-02-16 | 478.00 | 480.00 | 471.00 | 480.00 | 476.99 | 173 |
| 2024-02-15 | 481.00 | 483.00 | 476.00 | 479.00 | 476.00 | 666 |
| 2024-02-14 | 482.00 | 488.00 | 480.00 | 480.00 | 476.99 | 81 |
| 2024-02-13 | 490.00 | 492.00 | 480.00 | 483.00 | 479.97 | 127 |
| 2024-02-12 | 500.00 | 502.00 | 484.00 | 491.00 | 487.92 | 118 |
| 2024-02-09 | 481.00 | 488.00 | 480.00 | 483.00 | 479.97 | 160 |
| 2024-02-08 | 485.00 | 488.00 | 481.00 | 481.00 | 477.99 | 160 |
| 2024-02-07 | 494.00 | 497.00 | 470.00 | 485.00 | 481.96 | 255 |
| 2024-02-06 | 504.00 | 508.00 | 494.00 | 494.00 | 490.90 | 358 |
| 2024-02-05 | 510.00 | 512.00 | 504.00 | 508.00 | 504.82 | 179 |
| 2024-02-02 | 512.00 | 512.00 | 510.00 | 510.00 | 506.80 | 34 |
| 2024-02-01 | 520.00 | 520.00 | 512.00 | 514.00 | 510.78 | 45 |
| 2024-01-31 | 514.00 | 518.00 | 512.00 | 518.00 | 514.75 | 34 |
| 2024-01-30 | 512.00 | 520.00 | 512.00 | 518.00 | 514.75 | 28 |
| 2024-01-29 | 514.00 | 518.00 | 510.00 | 512.00 | 508.79 | 59 |
| 2024-01-26 | 522.00 | 528.00 | 514.00 | 514.00 | 510.78 | 7 |
| 2024-01-25 | 516.00 | 518.00 | 510.00 | 518.00 | 514.75 | 34 |
| 2024-01-24 | 510.00 | 520.00 | 502.00 | 514.00 | 510.78 | 201 |
| 2024-01-23 | 522.00 | 522.00 | 510.00 | 512.00 | 508.79 | 131 |
| 2024-01-22 | 516.00 | 524.00 | 516.00 | 516.00 | 512.77 | 90 |
| 2024-01-19 | 528.00 | 532.00 | 512.00 | 514.00 | 510.78 | 227 |
| 2024-01-18 | 524.00 | 548.00 | 524.00 | 526.00 | 522.70 | 120 |
| 2024-01-17 | 532.00 | 540.00 | 516.00 | 520.00 | 516.74 | 103 |
| 2024-01-16 | 544.00 | 548.00 | 526.00 | 540.00 | 536.62 | 336 |
| 2024-01-15 | 564.00 | 568.00 | 544.00 | 544.00 | 540.59 | 224 |
| 2024-01-12 | 596.00 | 596.00 | 572.00 | 572.00 | 568.42 | 102 |
| 2024-01-11 | 600.00 | 602.00 | 588.00 | 598.00 | 594.25 | 252 |
| 2024-01-10 | 602.00 | 612.00 | 600.00 | 600.00 | 596.24 | 139 |
| 2024-01-09 | 590.00 | 600.00 | 590.00 | 600.00 | 596.24 | 49 |
| 2024-01-08 | 586.00 | 590.00 | 580.00 | 588.00 | 584.32 | 41 |
| 2024-01-05 | 624.00 | 624.00 | 576.00 | 586.00 | 582.33 | 198 |
| 2024-01-04 | 580.00 | 616.00 | 580.00 | 612.00 | 608.17 | 386 |
| 2024-01-03 | 558.00 | 590.00 | 554.00 | 572.00 | 568.42 | 322 |
| 2024-01-02 | 550.00 | 560.00 | 550.00 | 554.00 | 550.53 | 46 |
| 2023-12-29 | 528.00 | 562.00 | 528.00 | 548.00 | 544.57 | 102 |
| 2023-12-28 | 512.00 | 532.00 | 510.00 | 532.00 | 528.67 | 114 |
| 2023-12-27 | 514.00 | 518.00 | 510.00 | 512.00 | 508.79 | 47 |
| 2023-12-22 | 499.00 | 520.00 | 499.00 | 516.00 | 512.77 | 118 |
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.