Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 770.00 | 770.00 | 710.00 | 720.00 | 714.02 | 324 |
| 2022-10-19 | 820.00 | 820.00 | 760.00 | 762.00 | 755.67 | 362 |
| 2022-10-18 | 892.00 | 892.00 | 800.00 | 800.00 | 793.35 | 290 |
| 2022-10-17 | 766.00 | 896.00 | 766.00 | 880.00 | 872.69 | 647 |
| 2022-10-14 | 738.00 | 760.00 | 728.00 | 750.00 | 743.77 | 323 |
| 2022-10-13 | 674.00 | 748.00 | 672.00 | 730.00 | 723.93 | 306 |
| 2022-10-12 | 668.00 | 670.00 | 658.00 | 662.00 | 656.50 | 285 |
| 2022-10-11 | 658.00 | 660.00 | 646.00 | 660.00 | 654.51 | 152 |
| 2022-10-10 | 650.00 | 680.00 | 634.00 | 652.00 | 646.58 | 553 |
| 2022-10-07 | 714.00 | 716.00 | 662.00 | 670.00 | 664.43 | 643 |
| 2022-10-06 | 720.00 | 728.00 | 704.00 | 714.00 | 708.07 | 222 |
| 2022-10-05 | 776.00 | 786.00 | 700.00 | 718.00 | 712.03 | 680 |
| 2022-10-04 | 800.00 | 822.00 | 774.00 | 776.00 | 769.55 | 464 |
| 2022-10-03 | 870.00 | 872.00 | 794.00 | 802.00 | 795.33 | 467 |
| 2022-09-30 | 888.00 | 888.00 | 866.00 | 868.00 | 860.79 | 170 |
| 2022-09-29 | 866.00 | 898.00 | 842.00 | 890.00 | 882.60 | 180 |
| 2022-09-28 | 880.00 | 880.00 | 832.00 | 834.00 | 827.07 | 409 |
| 2022-09-27 | 908.00 | 908.00 | 880.00 | 880.00 | 872.69 | 207 |
| 2022-09-26 | 894.00 | 928.00 | 852.00 | 900.00 | 892.52 | 749 |
| 2022-09-23 | 990.00 | 990.00 | 870.00 | 898.00 | 890.54 | 1,466 |
| 2022-09-22 | 1,075.00 | 1,090.00 | 872.00 | 1,010.00 | 1,001.61 | 2,532 |
| 2022-09-21 | 1,390.00 | 1,390.00 | 1,055.00 | 1,055.00 | 1,046.23 | 324 |
| 2022-09-20 | 1,555.00 | 1,560.00 | 1,450.00 | 1,455.00 | 1,442.91 | 294 |
| 2022-09-19 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,542.08 | 45 |
| 2022-09-16 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,547.03 | 54 |
| 2022-09-15 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,561.91 | 19 |
| 2022-09-14 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,561.91 | 47 |
| 2022-09-13 | 1,585.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,571.83 | 8 |
| 2022-09-12 | 1,580.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,566.87 | 5 |
| 2022-09-09 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,581.74 | 77 |
| 2022-09-08 | 1,580.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,566.87 | 39 |
| 2022-09-07 | 1,580.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,566.87 | 62 |
| 2022-09-06 | 1,570.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,566.87 | 169 |
| 2022-09-05 | 1,585.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,566.87 | 86 |
| 2022-09-02 | 1,585.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,571.83 | 131 |
| 2022-09-01 | 1,585.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,571.83 | 50 |
| 2022-08-31 | 1,595.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,571.83 | 35 |
| 2022-08-30 | 1,600.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,566.87 | 154 |
| 2022-08-29 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,586.70 | 65 |
| 2022-08-26 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,586.70 | 43 |
| 2022-08-25 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,591.66 | 101 |
| 2022-08-24 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,591.66 | 22 |
| 2022-08-23 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,591.66 | 68 |
| 2022-08-22 | 1,615.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,596.62 | 58 |
| 2022-08-19 | 1,615.00 | 1,620.00 | 1,615.00 | 1,615.00 | 1,601.58 | 42 |
| 2022-08-18 | 1,615.00 | 1,620.00 | 1,615.00 | 1,615.00 | 1,601.58 | 30 |
| 2022-08-17 | 1,610.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,601.58 | 40 |
| 2022-08-16 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,586.70 | 67 |
| 2022-08-15 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,586.70 | 19 |
| 2022-08-12 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,596.62 | 53 |
| 2022-08-11 | 1,610.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,591.66 | 66 |
| 2022-08-10 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,586.70 | 36 |
| 2022-08-09 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,596.62 | 62 |
| 2022-08-08 | 1,610.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,596.62 | 32 |
| 2022-08-05 | 1,620.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,596.62 | 29 |
| 2022-08-04 | 1,610.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,601.58 | 61 |
| 2022-08-03 | 1,605.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,591.66 | 93 |
| 2022-08-02 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,596.62 | 38 |
| 2022-08-01 | 1,615.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,596.62 | 29 |
| 2022-07-29 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,591.66 | 82 |
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.