Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,601.58 | 29 |
| 2022-07-27 | 1,620.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,601.58 | 51 |
| 2022-07-26 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,606.54 | 34 |
| 2022-07-25 | 1,625.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,616.45 | 54 |
| 2022-07-22 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,606.54 | 2 |
| 2022-07-21 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,606.54 | 4 |
| 2022-07-20 | 1,620.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,606.54 | 7 |
| 2022-07-19 | 1,615.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,611.49 | 34 |
| 2022-07-18 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,596.62 | 36 |
| 2022-07-15 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,586.70 | 102 |
| 2022-07-14 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,591.66 | 69 |
| 2022-07-13 | 1,620.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,601.58 | 22 |
| 2022-07-12 | 1,600.00 | 1,645.00 | 1,600.00 | 1,635.00 | 1,621.41 | 187 |
| 2022-07-11 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,586.70 | 43 |
| 2022-07-08 | 1,635.00 | 1,635.00 | 1,615.00 | 1,615.00 | 1,601.58 | 5 |
| 2022-07-07 | 1,610.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,631.33 | 32 |
| 2022-07-06 | 1,615.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,616.45 | 39 |
| 2022-07-05 | 1,630.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,601.58 | 55 |
| 2022-07-04 | 1,635.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,631.33 | 18 |
| 2022-07-01 | 1,645.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,616.45 | 10 |
| 2022-06-30 | 1,640.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,621.41 | 26 |
| 2022-06-29 | 1,660.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,626.37 | 13 |
| 2022-06-28 | 1,675.00 | 1,675.00 | 1,640.00 | 1,650.00 | 1,636.29 | 66 |
| 2022-06-27 | 1,685.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,651.16 | 8 |
| 2022-06-24 | 1,655.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,656.12 | 33 |
| 2022-06-23 | 1,645.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,636.29 | 64 |
| 2022-06-22 | 1,630.00 | 1,640.00 | 1,625.00 | 1,640.00 | 1,626.37 | 18 |
| 2022-06-21 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,616.45 | 36 |
| 2022-06-20 | 1,655.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,626.37 | 59 |
| 2022-06-17 | 1,660.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,631.33 | 100 |
| 2022-06-16 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,636.29 | 55 |
| 2022-06-15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,656.12 | 11 |
| 2022-06-14 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,646.20 | 31 |
| 2022-06-13 | 1,675.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,646.20 | 57 |
| 2022-06-10 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,675.95 | 59 |
| 2022-06-09 | 1,685.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,675.95 | 44 |
| 2022-06-08 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,670.99 | 35 |
| 2022-06-07 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,675.95 | 56 |
| 2022-06-06 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,675.95 | 5 |
| 2022-06-03 | 1,695.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,675.95 | 67 |
| 2022-06-02 | 1,690.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,666.04 | 45 |
| 2022-06-01 | 1,680.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,675.95 | 42 |
| 2022-05-31 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,666.04 | 467 |
| 2022-05-30 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,656.12 | 22 |
| 2022-05-27 | 1,675.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,656.12 | 31 |
| 2022-05-26 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,666.04 | 30 |
| 2022-05-25 | 1,660.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,651.16 | 105 |
| 2022-05-24 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,641.24 | 61 |
| 2022-05-23 | 1,660.00 | 1,685.00 | 1,645.00 | 1,650.00 | 1,636.29 | 221 |
| 2022-05-20 | 1,670.00 | 1,670.00 | 1,635.00 | 1,650.00 | 1,636.29 | 147 |
| 2022-05-19 | 1,675.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,621.41 | 141 |
| 2022-05-18 | 1,645.00 | 1,710.00 | 1,635.00 | 1,665.00 | 1,651.16 | 256 |
| 2022-05-17 | 1,725.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,614.84 | 115 |
| 2022-05-16 | 1,720.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,600.79 | 59 |
| 2022-05-13 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,610.15 | 87 |
| 2022-05-12 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,614.84 | 110 |
| 2022-05-11 | 1,735.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,600.79 | 127 |
| 2022-05-10 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,624.20 | 203 |
| 2022-05-09 | 1,705.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,600.79 | 28 |
| 2022-05-06 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,591.43 | 25 |
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.