Banque nationale de Belgique Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 380.00 | 389.00 | 380.00 | 384.00 | 382.43 | 56 |
| 2024-11-27 | 395.00 | 396.00 | 380.00 | 388.00 | 386.41 | 160 |
| 2024-11-26 | 403.00 | 408.00 | 375.00 | 381.00 | 379.44 | 475 |
| 2024-11-25 | 403.00 | 403.00 | 402.00 | 402.00 | 400.36 | 47 |
| 2024-11-22 | 405.00 | 409.00 | 402.00 | 403.00 | 401.35 | 69 |
| 2024-11-21 | 405.00 | 411.00 | 402.00 | 410.00 | 408.32 | 190 |
| 2024-11-20 | 404.00 | 410.00 | 403.00 | 403.00 | 401.35 | 53 |
| 2024-11-19 | 403.00 | 406.00 | 403.00 | 403.00 | 401.35 | 51 |
| 2024-11-18 | 410.00 | 410.00 | 402.00 | 403.00 | 401.35 | 228 |
| 2024-11-15 | 418.00 | 420.00 | 406.00 | 407.00 | 405.34 | 218 |
| 2024-11-14 | 408.00 | 422.00 | 408.00 | 419.00 | 417.29 | 208 |
| 2024-11-13 | 407.00 | 411.00 | 407.00 | 409.00 | 407.33 | 139 |
| 2024-11-12 | 412.00 | 418.00 | 408.00 | 413.00 | 411.31 | 147 |
| 2024-11-11 | 408.00 | 411.00 | 408.00 | 411.00 | 409.32 | 27 |
| 2024-11-08 | 410.00 | 411.00 | 405.00 | 411.00 | 409.32 | 85 |
| 2024-11-07 | 413.00 | 413.00 | 410.00 | 410.00 | 408.32 | 48 |
| 2024-11-06 | 410.00 | 413.00 | 410.00 | 410.00 | 408.32 | 83 |
| 2024-11-05 | 410.00 | 413.00 | 410.00 | 413.00 | 411.31 | 50 |
| 2024-11-04 | 410.00 | 411.00 | 410.00 | 410.00 | 408.32 | 67 |
| 2024-11-01 | 415.00 | 415.00 | 410.00 | 411.00 | 409.32 | 43 |
| 2024-10-31 | 406.00 | 416.00 | 406.00 | 415.00 | 413.30 | 40 |
| 2024-10-30 | 416.00 | 417.00 | 410.00 | 416.00 | 414.30 | 69 |
| 2024-10-29 | 420.00 | 420.00 | 416.00 | 416.00 | 414.30 | 211 |
| 2024-10-28 | 419.00 | 424.00 | 419.00 | 419.00 | 417.29 | 53 |
| 2024-10-25 | 420.00 | 422.00 | 418.00 | 420.00 | 418.28 | 24 |
| 2024-10-24 | 419.00 | 424.00 | 419.00 | 419.00 | 417.29 | 22 |
| 2024-10-23 | 421.00 | 422.00 | 418.00 | 421.00 | 419.28 | 223 |
| 2024-10-22 | 421.00 | 427.00 | 421.00 | 424.00 | 422.27 | 32 |
| 2024-10-21 | 424.00 | 426.00 | 421.00 | 421.00 | 419.28 | 46 |
| 2024-10-18 | 424.00 | 426.00 | 423.00 | 426.00 | 424.26 | 41 |
| 2024-10-17 | 426.00 | 429.00 | 424.00 | 424.00 | 422.27 | 15 |
| 2024-10-16 | 429.00 | 430.00 | 426.00 | 426.00 | 424.26 | 61 |
| 2024-10-15 | 426.00 | 430.00 | 425.00 | 426.00 | 424.26 | 114 |
| 2024-10-14 | 418.00 | 426.00 | 417.00 | 426.00 | 424.26 | 126 |
| 2024-10-11 | 420.00 | 422.00 | 416.00 | 422.00 | 420.28 | 144 |
| 2024-10-10 | 416.00 | 421.00 | 416.00 | 418.00 | 416.29 | 227 |
| 2024-10-09 | 423.00 | 423.00 | 418.00 | 418.00 | 416.29 | 115 |
| 2024-10-08 | 426.00 | 426.00 | 420.00 | 421.00 | 419.28 | 130 |
| 2024-10-07 | 423.00 | 429.00 | 422.00 | 424.00 | 422.27 | 49 |
| 2024-10-04 | 424.00 | 426.00 | 422.00 | 426.00 | 424.26 | 38 |
| 2024-10-03 | 424.00 | 424.00 | 422.00 | 422.00 | 420.28 | 22 |
| 2024-10-02 | 425.00 | 428.00 | 422.00 | 423.00 | 421.27 | 108 |
| 2024-10-01 | 425.00 | 428.00 | 420.00 | 426.00 | 424.26 | 131 |
| 2024-09-30 | 430.00 | 430.00 | 421.00 | 421.00 | 419.28 | 228 |
| 2024-09-27 | 423.00 | 429.00 | 420.00 | 428.00 | 426.25 | 108 |
| 2024-09-26 | 422.00 | 427.00 | 422.00 | 423.00 | 421.27 | 288 |
| 2024-09-25 | 428.00 | 428.00 | 422.00 | 422.00 | 420.28 | 23 |
| 2024-09-24 | 423.00 | 430.00 | 423.00 | 424.00 | 422.27 | 144 |
| 2024-09-23 | 423.00 | 428.00 | 422.00 | 422.00 | 420.28 | 110 |
| 2024-09-20 | 425.00 | 425.00 | 423.00 | 423.00 | 421.27 | 87 |
| 2024-09-19 | 424.00 | 430.00 | 424.00 | 426.00 | 424.26 | 36 |
| 2024-09-18 | 424.00 | 430.00 | 423.00 | 423.00 | 421.27 | 65 |
| 2024-09-17 | 430.00 | 431.00 | 423.00 | 423.00 | 421.27 | 126 |
| 2024-09-16 | 430.00 | 431.00 | 428.00 | 428.00 | 426.25 | 29 |
| 2024-09-13 | 428.00 | 429.00 | 428.00 | 429.00 | 427.25 | 26 |
| 2024-09-12 | 430.00 | 431.00 | 428.00 | 428.00 | 426.25 | 22 |
| 2024-09-11 | 430.00 | 432.00 | 427.00 | 427.00 | 425.25 | 68 |
| 2024-09-10 | 428.00 | 433.00 | 428.00 | 433.00 | 431.23 | 88 |
| 2024-09-09 | 430.00 | 430.00 | 427.00 | 430.00 | 428.24 | 32 |
| 2024-09-06 | 437.00 | 437.00 | 427.00 | 430.00 | 428.24 | 87 |
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.