Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 1,705.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,586.75 | 28 |
| 2022-02-08 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,582.07 | 67 |
| 2022-02-07 | 1,705.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,586.75 | 62 |
| 2022-02-04 | 1,700.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,596.11 | 107 |
| 2022-02-03 | 1,695.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,586.75 | 126 |
| 2022-02-02 | 1,705.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,586.75 | 48 |
| 2022-02-01 | 1,700.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,596.11 | 131 |
| 2022-01-31 | 1,705.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,563.35 | 200 |
| 2022-01-28 | 1,715.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,596.11 | 26 |
| 2022-01-27 | 1,690.00 | 1,715.00 | 1,685.00 | 1,715.00 | 1,605.47 | 210 |
| 2022-01-26 | 1,735.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,596.11 | 79 |
| 2022-01-25 | 1,710.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,596.11 | 78 |
| 2022-01-24 | 1,775.00 | 1,785.00 | 1,705.00 | 1,720.00 | 1,610.15 | 111 |
| 2022-01-21 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,647.60 | 38 |
| 2022-01-20 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,638.24 | 152 |
| 2022-01-19 | 1,705.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,600.79 | 79 |
| 2022-01-18 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,610.15 | 39 |
| 2022-01-17 | 1,690.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,610.15 | 219 |
| 2022-01-14 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,563.35 | 45 |
| 2022-01-13 | 1,665.00 | 1,665.00 | 1,660.00 | 1,665.00 | 1,558.67 | 31 |
| 2022-01-12 | 1,670.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,558.67 | 151 |
| 2022-01-11 | 1,650.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,544.63 | 141 |
| 2022-01-10 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,549.31 | 88 |
| 2022-01-07 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,549.31 | 43 |
| 2022-01-06 | 1,670.00 | 1,675.00 | 1,640.00 | 1,660.00 | 1,553.99 | 145 |
| 2022-01-05 | 1,665.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,563.35 | 142 |
| 2022-01-04 | 1,650.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,558.67 | 129 |
| 2022-01-03 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,544.63 | 61 |
| 2021-12-30 | 1,635.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,544.63 | 198 |
| 2021-12-29 | 1,650.00 | 1,655.00 | 1,620.00 | 1,640.00 | 1,535.26 | 188 |
| 2021-12-28 | 1,665.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,549.31 | 208 |
| 2021-12-27 | 1,650.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,544.63 | 76 |
| 2021-12-24 | 1,635.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,535.26 | 14 |
| 2021-12-23 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,530.58 | 35 |
| 2021-12-22 | 1,635.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,530.58 | 87 |
| 2021-12-21 | 1,635.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,535.26 | 101 |
| 2021-12-20 | 1,660.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,535.26 | 46 |
| 2021-12-17 | 1,635.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,553.99 | 74 |
| 2021-12-16 | 1,625.00 | 1,640.00 | 1,625.00 | 1,640.00 | 1,535.26 | 77 |
| 2021-12-15 | 1,670.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,521.22 | 137 |
| 2021-12-14 | 1,665.00 | 1,665.00 | 1,660.00 | 1,665.00 | 1,558.67 | 19 |
| 2021-12-13 | 1,675.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,553.99 | 82 |
| 2021-12-10 | 1,660.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,558.67 | 17 |
| 2021-12-09 | 1,670.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,553.99 | 172 |
| 2021-12-08 | 1,655.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,563.35 | 159 |
| 2021-12-07 | 1,615.00 | 1,645.00 | 1,615.00 | 1,645.00 | 1,539.94 | 111 |
| 2021-12-06 | 1,615.00 | 1,625.00 | 1,615.00 | 1,625.00 | 1,521.22 | 42 |
| 2021-12-03 | 1,630.00 | 1,630.00 | 1,615.00 | 1,615.00 | 1,511.86 | 48 |
| 2021-12-02 | 1,620.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,516.54 | 103 |
| 2021-12-01 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,525.90 | 103 |
| 2021-11-30 | 1,650.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,539.94 | 90 |
| 2021-11-29 | 1,670.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,549.31 | 52 |
| 2021-11-26 | 1,670.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,549.31 | 185 |
| 2021-11-25 | 1,645.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,572.71 | 135 |
| 2021-11-24 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,553.99 | 155 |
| 2021-11-23 | 1,675.00 | 1,675.00 | 1,655.00 | 1,655.00 | 1,549.31 | 205 |
| 2021-11-22 | 1,660.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,553.99 | 162 |
| 2021-11-19 | 1,680.00 | 1,685.00 | 1,655.00 | 1,665.00 | 1,558.67 | 113 |
| 2021-11-18 | 1,675.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,568.03 | 68 |
| 2021-11-17 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,572.71 | 92 |
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.