Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 365.00 | 365.00 | 351.00 | 353.00 | 351.56 | 72 |
| 2025-02-24 | 359.00 | 375.00 | 345.00 | 365.00 | 363.51 | 440 |
| 2025-02-21 | 360.00 | 364.00 | 357.00 | 358.00 | 356.54 | 242 |
| 2025-02-20 | 335.00 | 372.00 | 335.00 | 360.00 | 358.53 | 382 |
| 2025-02-19 | 315.00 | 341.00 | 315.00 | 340.00 | 338.61 | 501 |
| 2025-02-18 | 315.00 | 319.00 | 315.00 | 316.00 | 314.71 | 72 |
| 2025-02-17 | 306.00 | 323.00 | 306.00 | 318.00 | 316.70 | 214 |
| 2025-02-14 | 303.00 | 311.00 | 302.00 | 307.00 | 305.75 | 116 |
| 2025-02-13 | 306.00 | 307.00 | 303.00 | 303.00 | 301.76 | 137 |
| 2025-02-12 | 308.00 | 310.00 | 305.00 | 306.00 | 304.75 | 172 |
| 2025-02-11 | 310.00 | 317.00 | 305.00 | 309.00 | 307.74 | 228 |
| 2025-02-10 | 302.00 | 324.00 | 302.00 | 306.00 | 304.75 | 242 |
| 2025-02-07 | 301.00 | 304.00 | 300.00 | 302.00 | 300.77 | 176 |
| 2025-02-06 | 302.00 | 303.00 | 300.00 | 301.00 | 299.77 | 86 |
| 2025-02-05 | 310.00 | 311.00 | 291.00 | 302.00 | 300.77 | 411 |
| 2025-02-04 | 318.00 | 319.00 | 310.00 | 310.00 | 308.73 | 196 |
| 2025-02-03 | 325.00 | 327.00 | 324.00 | 325.00 | 323.67 | 225 |
| 2025-01-31 | 325.00 | 327.00 | 325.00 | 326.00 | 324.67 | 32 |
| 2025-01-30 | 325.00 | 326.00 | 325.00 | 326.00 | 324.67 | 118 |
| 2025-01-29 | 327.00 | 327.00 | 325.00 | 326.00 | 324.67 | 89 |
| 2025-01-28 | 325.00 | 331.00 | 325.00 | 327.00 | 325.66 | 161 |
| 2025-01-27 | 329.00 | 332.00 | 325.00 | 325.00 | 323.67 | 196 |
| 2025-01-24 | 329.00 | 333.00 | 329.00 | 330.00 | 328.65 | 144 |
| 2025-01-23 | 333.00 | 335.00 | 326.00 | 329.00 | 327.66 | 96 |
| 2025-01-22 | 333.00 | 338.00 | 328.00 | 334.00 | 332.63 | 171 |
| 2025-01-21 | 350.00 | 350.00 | 331.00 | 333.00 | 331.64 | 439 |
| 2025-01-20 | 362.00 | 362.00 | 348.00 | 351.00 | 349.57 | 477 |
| 2025-01-17 | 375.00 | 384.00 | 365.00 | 365.00 | 363.51 | 703 |
| 2025-01-16 | 379.00 | 386.00 | 379.00 | 382.00 | 380.44 | 164 |
| 2025-01-15 | 377.00 | 384.00 | 377.00 | 383.00 | 381.43 | 69 |
| 2025-01-14 | 385.00 | 385.00 | 376.00 | 380.00 | 378.45 | 71 |
| 2025-01-13 | 385.00 | 385.00 | 376.00 | 379.00 | 377.45 | 114 |
| 2025-01-10 | 378.00 | 378.00 | 375.00 | 377.00 | 375.46 | 74 |
| 2025-01-09 | 375.00 | 380.00 | 375.00 | 378.00 | 376.46 | 75 |
| 2025-01-08 | 379.00 | 379.00 | 375.00 | 375.00 | 373.47 | 75 |
| 2025-01-07 | 380.00 | 384.00 | 375.00 | 376.00 | 374.46 | 194 |
| 2025-01-06 | 390.00 | 390.00 | 375.00 | 381.00 | 379.44 | 149 |
| 2025-01-03 | 380.00 | 388.00 | 375.00 | 388.00 | 386.41 | 240 |
| 2025-01-02 | 378.00 | 383.00 | 378.00 | 383.00 | 381.43 | 42 |
| 2024-12-31 | 379.00 | 384.00 | 379.00 | 384.00 | 382.43 | 25 |
| 2024-12-30 | 381.00 | 386.00 | 378.00 | 384.00 | 382.43 | 127 |
| 2024-12-27 | 375.00 | 381.00 | 375.00 | 381.00 | 379.44 | 274 |
| 2024-12-24 | 376.00 | 381.00 | 375.00 | 381.00 | 379.44 | 103 |
| 2024-12-23 | 375.00 | 378.00 | 375.00 | 375.00 | 373.47 | 105 |
| 2024-12-20 | 380.00 | 381.00 | 375.00 | 378.00 | 376.46 | 86 |
| 2024-12-19 | 381.00 | 381.00 | 378.00 | 381.00 | 379.44 | 41 |
| 2024-12-18 | 382.00 | 390.00 | 380.00 | 386.00 | 384.42 | 245 |
| 2024-12-17 | 376.00 | 382.00 | 376.00 | 382.00 | 380.44 | 128 |
| 2024-12-16 | 380.00 | 382.00 | 375.00 | 376.00 | 374.46 | 297 |
| 2024-12-13 | 377.00 | 383.00 | 376.00 | 377.00 | 375.46 | 143 |
| 2024-12-12 | 380.00 | 386.00 | 375.00 | 380.00 | 378.45 | 248 |
| 2024-12-11 | 385.00 | 385.00 | 378.00 | 384.00 | 382.43 | 182 |
| 2024-12-10 | 385.00 | 385.00 | 381.00 | 383.00 | 381.43 | 70 |
| 2024-12-09 | 383.00 | 385.00 | 382.00 | 382.00 | 380.44 | 74 |
| 2024-12-06 | 380.00 | 383.00 | 380.00 | 383.00 | 381.43 | 34 |
| 2024-12-05 | 383.00 | 388.00 | 380.00 | 381.00 | 379.44 | 97 |
| 2024-12-04 | 392.00 | 392.00 | 382.00 | 385.00 | 383.43 | 89 |
| 2024-12-03 | 382.00 | 391.00 | 380.00 | 391.00 | 389.40 | 92 |
| 2024-12-02 | 388.00 | 393.00 | 381.00 | 381.00 | 379.44 | 176 |
| 2024-11-29 | 381.00 | 385.00 | 380.00 | 385.00 | 383.43 | 51 |
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.