ageas SA/NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	74.175	74.800	74.175	74.175	74.175	9
2026-10-15	74.125	74.825	73.550	73.550	73.550	16,841
2026-10-14	73.250	73.650	73.050	73.650	73.650	260,588
2026-10-13	72.600	73.575	72.500	73.200	73.200	9,069
2026-10-12	72.200	72.500	71.400	72.500	72.500	68,330
2026-10-09	72.000	72.050	71.400	71.925	71.925	34,890
2026-10-08	71.875	72.300	71.150	71.675	71.675	5,708
2026-10-07	73.000	73.200	71.925	71.925	71.925	30,266
2026-10-06	73.525	74.488	73.525	73.600	73.600	20,929
2026-10-05	73.800	73.900	73.200	73.300	73.300	27,834
2026-10-02	73.250	73.750	72.550	73.300	73.300	4,377
2026-10-01	72.900	73.525	72.500	73.050	73.050	5,844
2026-09-30	74.975	75.650	73.950	74.025	74.025	34,613
2026-09-29	74.500	75.000	74.500	74.800	74.800	122,389
2026-09-28	74.925	74.950	74.450	74.650	74.650	4,650
2026-09-25	74.075	74.925	74.050	74.375	74.375	3,388
2026-09-24	73.600	74.050	73.450	73.750	73.750	33,653
2026-09-23	75.375	75.450	73.900	74.025	74.025	88,115
2026-09-22	76.650	77.000	75.100	75.350	75.350	1,571
2026-09-21	76.200	76.900	75.950	76.900	76.900	4,003
2026-09-18	76.650	76.650	75.200	75.775	75.775	251,469
2026-09-17	76.350	77.050	76.350	76.950	76.950	12,699
2026-09-16	76.000	76.350	75.600	76.250	76.250	100,904
2026-09-15	75.175	75.850	74.600	75.084	75.084	13,683
2026-09-14	74.975	75.600	74.750	75.322	75.322	4,321
2026-09-11	74.825	75.400	74.550	74.975	74.975	16,593
2026-09-10	73.600	74.600	73.500	74.175	74.175	55,618
2026-09-09	74.775	74.900	73.550	73.550	73.550	27,650
2026-09-08	75.550	75.550	74.400	74.648	74.648	12,385
2026-09-07	76.300	76.300	75.650	75.704	75.704	10,355
2026-09-04	76.100	76.700	76.000	76.450	76.450	18,959
2026-09-03	75.600	76.400	75.600	76.300	76.300	19,263
2026-09-02	75.100	75.900	75.100	75.425	75.425	22,883
2026-09-01	75.575	75.950	74.475	75.200	75.200	17,550
2026-08-28	74.125	75.100	73.900	74.825	74.825	29,680
2026-08-27	74.475	75.200	73.500	73.750	73.750	20,456
2026-08-26	74.175	74.800	74.150	74.700	74.700	53,111
2026-08-25	73.500	74.250	73.500	73.980	73.980	25,612
2026-08-24	72.200	73.400	72.200	73.200	73.200	11,309
2026-08-21	72.200	72.450	72.050	72.100	72.100	15,160
2026-08-20	72.200	72.450	71.600	72.300	72.300	445,931
2026-08-19	73.200	73.400	72.400	72.500	72.500	318,674
2026-08-18	73.200	73.275	72.700	73.200	73.200	54,834
2026-08-17	73.000	73.550	72.950	73.453	73.453	10,129
2026-08-14	72.250	73.300	72.250	73.200	73.200	22,409
2026-08-13	72.600	73.150	72.406	72.500	72.500	29,603
2026-08-12	72.700	73.000	72.550	72.750	72.750	14,388
2026-08-11	73.750	73.800	72.800	73.048	73.048	8,448
2026-08-10	73.850	74.350	73.850	74.074	74.074	34,695
2026-08-07	74.775	74.800	73.750	74.375	74.375	8,094
2026-08-06	74.125	74.750	74.050	74.325	74.325	11,165
2026-08-05	74.325	74.450	73.800	74.125	74.125	197,880
2026-08-04	74.475	75.050	74.100	74.522	74.522	17,884
2026-08-03	73.000	74.500	73.000	73.532	73.532	42,939
2026-07-31	71.900	72.350	71.900	72.150	72.150	38,978
2026-07-30	70.750	71.950	70.750	71.775	71.775	188,004
2026-07-29	71.125	72.000	70.550	70.875	70.875	20,269
2026-07-28	71.175	71.700	71.150	71.475	71.475	12,433
2026-07-27	72.000	72.300	71.400	72.025	72.025	88,314
2026-07-24	71.725	72.100	71.600	71.875	71.875	136,885

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.5750 EUR
2025-12-03	1.0500 EUR
2025-06-04	1.4000 EUR
2024-12-04	1.0500 EUR
2024-06-05	1.2250 EUR
2023-10-25	1.0500 EUR
2023-05-31	1.0500 EUR
2022-10-26	1.0500 EUR
2022-06-01	1.9250 EUR
2021-06-02	1.8550 EUR
2020-11-03	1.6660 EUR
2020-06-02	0.1890 EUR
2019-05-27	1.5400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.