Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 366.00 | 367.00 | 360.00 | 360.00 | 360.00 | 27 |
| 2025-05-22 | 361.00 | 361.00 | 356.00 | 360.00 | 360.00 | 39 |
| 2025-05-21 | 360.00 | 368.00 | 360.00 | 361.00 | 361.00 | 50 |
| 2025-05-20 | 369.00 | 377.00 | 360.00 | 367.00 | 365.50 | 187 |
| 2025-05-19 | 359.00 | 372.00 | 359.00 | 369.00 | 367.49 | 37 |
| 2025-05-16 | 359.00 | 360.00 | 354.00 | 358.00 | 356.54 | 33 |
| 2025-05-15 | 353.00 | 360.00 | 353.00 | 358.00 | 356.54 | 60 |
| 2025-05-14 | 359.00 | 365.00 | 359.00 | 359.00 | 357.53 | 59 |
| 2025-05-13 | 362.00 | 370.00 | 362.00 | 364.00 | 362.51 | 81 |
| 2025-05-12 | 347.00 | 372.00 | 347.00 | 364.00 | 362.51 | 162 |
| 2025-05-09 | 343.00 | 348.00 | 340.00 | 347.00 | 345.58 | 36 |
| 2025-05-08 | 330.00 | 344.00 | 330.00 | 344.00 | 342.59 | 227 |
| 2025-05-07 | 331.00 | 336.00 | 329.00 | 330.00 | 328.65 | 109 |
| 2025-05-06 | 341.00 | 341.00 | 331.00 | 331.00 | 329.65 | 40 |
| 2025-05-05 | 344.00 | 344.00 | 333.00 | 333.00 | 331.64 | 41 |
| 2025-05-02 | 345.00 | 345.00 | 341.00 | 344.00 | 342.59 | 51 |
| 2025-04-30 | 335.00 | 345.00 | 333.00 | 345.00 | 343.59 | 42 |
| 2025-04-29 | 334.00 | 340.00 | 334.00 | 334.00 | 332.63 | 43 |
| 2025-04-28 | 343.00 | 343.00 | 335.00 | 335.00 | 333.63 | 8 |
| 2025-04-25 | 329.00 | 345.00 | 329.00 | 345.00 | 343.59 | 114 |
| 2025-04-24 | 319.00 | 328.00 | 319.00 | 328.00 | 326.66 | 26 |
| 2025-04-23 | 326.00 | 329.00 | 324.00 | 329.00 | 327.66 | 52 |
| 2025-04-22 | 320.00 | 326.00 | 320.00 | 323.00 | 321.68 | 16 |
| 2025-04-17 | 320.00 | 322.00 | 318.00 | 318.00 | 316.70 | 40 |
| 2025-04-16 | 330.00 | 330.00 | 315.00 | 320.00 | 318.69 | 183 |
| 2025-04-15 | 326.00 | 330.00 | 323.00 | 330.00 | 328.65 | 58 |
| 2025-04-14 | 326.00 | 330.00 | 316.00 | 326.00 | 324.67 | 72 |
| 2025-04-11 | 325.00 | 325.00 | 314.00 | 316.00 | 314.71 | 95 |
| 2025-04-10 | 323.00 | 331.00 | 320.00 | 330.00 | 328.65 | 94 |
| 2025-04-09 | 341.00 | 341.00 | 315.00 | 331.00 | 329.65 | 38 |
| 2025-04-08 | 337.00 | 343.00 | 326.00 | 329.00 | 327.66 | 64 |
| 2025-04-07 | 309.00 | 330.00 | 302.00 | 307.00 | 305.75 | 211 |
| 2025-04-04 | 317.00 | 320.00 | 310.00 | 310.00 | 308.73 | 167 |
| 2025-04-03 | 330.00 | 338.00 | 312.00 | 314.00 | 312.72 | 253 |
| 2025-04-02 | 338.00 | 338.00 | 333.00 | 333.00 | 331.64 | 97 |
| 2025-04-01 | 335.00 | 338.00 | 331.00 | 336.00 | 334.63 | 85 |
| 2025-03-31 | 354.00 | 355.00 | 326.00 | 333.00 | 331.64 | 355 |
| 2025-03-28 | 351.00 | 366.00 | 349.00 | 358.00 | 356.54 | 103 |
| 2025-03-27 | 381.00 | 384.00 | 344.00 | 352.00 | 350.56 | 601 |
| 2025-03-26 | 400.00 | 406.00 | 390.00 | 390.00 | 388.41 | 67 |
| 2025-03-25 | 416.00 | 416.00 | 392.00 | 400.00 | 398.37 | 81 |
| 2025-03-24 | 409.00 | 420.00 | 397.00 | 398.00 | 396.37 | 410 |
| 2025-03-21 | 418.00 | 418.00 | 397.00 | 397.00 | 395.38 | 87 |
| 2025-03-20 | 423.00 | 425.00 | 406.00 | 406.00 | 404.34 | 214 |
| 2025-03-19 | 403.00 | 421.00 | 403.00 | 421.00 | 419.28 | 254 |
| 2025-03-18 | 398.00 | 412.00 | 393.00 | 402.00 | 400.36 | 359 |
| 2025-03-17 | 398.00 | 398.00 | 393.00 | 398.00 | 396.37 | 43 |
| 2025-03-14 | 396.00 | 396.00 | 390.00 | 396.00 | 394.38 | 53 |
| 2025-03-13 | 399.00 | 399.00 | 380.00 | 396.00 | 394.38 | 538 |
| 2025-03-12 | 382.00 | 390.00 | 378.00 | 378.00 | 376.46 | 103 |
| 2025-03-11 | 393.00 | 400.00 | 390.00 | 392.00 | 390.40 | 113 |
| 2025-03-10 | 375.00 | 405.00 | 375.00 | 390.00 | 388.41 | 399 |
| 2025-03-07 | 348.00 | 371.00 | 348.00 | 371.00 | 369.48 | 67 |
| 2025-03-06 | 348.00 | 350.00 | 336.00 | 336.00 | 334.63 | 207 |
| 2025-03-05 | 326.00 | 342.00 | 326.00 | 336.00 | 334.63 | 231 |
| 2025-03-04 | 336.00 | 343.00 | 321.00 | 321.00 | 319.69 | 133 |
| 2025-03-03 | 346.00 | 360.00 | 346.00 | 348.00 | 346.58 | 138 |
| 2025-02-28 | 354.00 | 354.00 | 345.00 | 346.00 | 344.59 | 70 |
| 2025-02-27 | 355.00 | 359.00 | 355.00 | 355.00 | 353.55 | 60 |
| 2025-02-26 | 364.00 | 365.00 | 359.00 | 364.00 | 362.51 | 23 |
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.