Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 664.00 | 668.00 | 664.00 | 668.00 | 662.45 | 30 |
| 2023-01-12 | 672.00 | 678.00 | 658.00 | 664.00 | 658.48 | 61 |
| 2023-01-11 | 674.00 | 684.00 | 668.00 | 672.00 | 666.41 | 104 |
| 2023-01-10 | 668.00 | 670.00 | 652.00 | 670.00 | 664.43 | 159 |
| 2023-01-09 | 670.00 | 674.00 | 662.00 | 666.00 | 660.46 | 186 |
| 2023-01-06 | 678.00 | 680.00 | 666.00 | 678.00 | 672.36 | 61 |
| 2023-01-05 | 676.00 | 682.00 | 670.00 | 682.00 | 676.33 | 90 |
| 2023-01-04 | 672.00 | 672.00 | 666.00 | 666.00 | 660.46 | 24 |
| 2023-01-03 | 688.00 | 690.00 | 664.00 | 664.00 | 658.48 | 125 |
| 2023-01-02 | 690.00 | 692.00 | 678.00 | 678.00 | 672.36 | 97 |
| 2022-12-30 | 668.00 | 682.00 | 662.00 | 682.00 | 676.33 | 98 |
| 2022-12-29 | 654.00 | 668.00 | 654.00 | 668.00 | 662.45 | 92 |
| 2022-12-28 | 664.00 | 664.00 | 652.00 | 660.00 | 654.51 | 39 |
| 2022-12-27 | 650.00 | 662.00 | 650.00 | 662.00 | 656.50 | 49 |
| 2022-12-23 | 654.00 | 654.00 | 648.00 | 652.00 | 646.58 | 83 |
| 2022-12-22 | 666.00 | 668.00 | 640.00 | 648.00 | 642.61 | 217 |
| 2022-12-21 | 652.00 | 664.00 | 650.00 | 664.00 | 658.48 | 103 |
| 2022-12-20 | 668.00 | 668.00 | 648.00 | 650.00 | 644.60 | 337 |
| 2022-12-19 | 672.00 | 678.00 | 670.00 | 670.00 | 664.43 | 178 |
| 2022-12-16 | 680.00 | 686.00 | 670.00 | 680.00 | 674.35 | 553 |
| 2022-12-15 | 688.00 | 688.00 | 680.00 | 682.00 | 676.33 | 273 |
| 2022-12-14 | 676.00 | 688.00 | 672.00 | 686.00 | 680.30 | 159 |
| 2022-12-13 | 688.00 | 688.00 | 680.00 | 684.00 | 678.31 | 203 |
| 2022-12-12 | 678.00 | 688.00 | 678.00 | 684.00 | 678.31 | 369 |
| 2022-12-09 | 682.00 | 690.00 | 680.00 | 684.00 | 678.31 | 113 |
| 2022-12-08 | 676.00 | 690.00 | 670.00 | 678.00 | 672.36 | 373 |
| 2022-12-07 | 750.00 | 750.00 | 666.00 | 674.00 | 668.40 | 1,980 |
| 2022-12-06 | 826.00 | 826.00 | 820.00 | 822.00 | 815.17 | 14 |
| 2022-12-05 | 828.00 | 830.00 | 820.00 | 822.00 | 815.17 | 51 |
| 2022-12-02 | 816.00 | 832.00 | 812.00 | 828.00 | 821.12 | 152 |
| 2022-12-01 | 814.00 | 824.00 | 814.00 | 816.00 | 809.22 | 71 |
| 2022-11-30 | 810.00 | 814.00 | 802.00 | 808.00 | 801.28 | 37 |
| 2022-11-29 | 812.00 | 816.00 | 810.00 | 810.00 | 803.27 | 72 |
| 2022-11-28 | 822.00 | 826.00 | 802.00 | 810.00 | 803.27 | 238 |
| 2022-11-25 | 832.00 | 836.00 | 822.00 | 828.00 | 821.12 | 47 |
| 2022-11-24 | 820.00 | 836.00 | 818.00 | 828.00 | 821.12 | 59 |
| 2022-11-23 | 828.00 | 832.00 | 812.00 | 820.00 | 813.18 | 206 |
| 2022-11-22 | 824.00 | 836.00 | 824.00 | 830.00 | 823.10 | 90 |
| 2022-11-21 | 850.00 | 850.00 | 824.00 | 828.00 | 821.12 | 213 |
| 2022-11-18 | 840.00 | 850.00 | 808.00 | 836.00 | 829.05 | 325 |
| 2022-11-17 | 890.00 | 904.00 | 842.00 | 842.00 | 835.00 | 309 |
| 2022-11-16 | 918.00 | 918.00 | 870.00 | 876.00 | 868.72 | 161 |
| 2022-11-15 | 980.00 | 980.00 | 882.00 | 892.00 | 884.59 | 268 |
| 2022-11-14 | 894.00 | 982.00 | 890.00 | 974.00 | 965.90 | 779 |
| 2022-11-11 | 872.00 | 872.00 | 852.00 | 868.00 | 860.79 | 46 |
| 2022-11-10 | 830.00 | 860.00 | 830.00 | 854.00 | 846.90 | 91 |
| 2022-11-09 | 858.00 | 858.00 | 832.00 | 832.00 | 825.08 | 61 |
| 2022-11-08 | 822.00 | 856.00 | 816.00 | 854.00 | 846.90 | 140 |
| 2022-11-07 | 842.00 | 858.00 | 818.00 | 820.00 | 813.18 | 257 |
| 2022-11-04 | 822.00 | 838.00 | 820.00 | 838.00 | 831.03 | 45 |
| 2022-11-03 | 866.00 | 866.00 | 818.00 | 818.00 | 811.20 | 155 |
| 2022-11-02 | 884.00 | 894.00 | 866.00 | 866.00 | 858.80 | 128 |
| 2022-11-01 | 850.00 | 890.00 | 850.00 | 876.00 | 868.72 | 206 |
| 2022-10-31 | 820.00 | 840.00 | 818.00 | 840.00 | 833.02 | 117 |
| 2022-10-28 | 794.00 | 818.00 | 788.00 | 810.00 | 803.27 | 142 |
| 2022-10-27 | 798.00 | 798.00 | 780.00 | 794.00 | 787.40 | 196 |
| 2022-10-26 | 794.00 | 810.00 | 784.00 | 784.00 | 777.48 | 209 |
| 2022-10-25 | 778.00 | 796.00 | 770.00 | 790.00 | 783.43 | 154 |
| 2022-10-24 | 766.00 | 782.00 | 754.00 | 762.00 | 755.67 | 238 |
| 2022-10-21 | 740.00 | 766.00 | 730.00 | 750.00 | 743.77 | 196 |
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.