ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	46.200	46.580	46.200	46.370	42.408	51,984
2024-08-29	46.210	46.220	45.380	45.930	42.006	20,642
2024-08-28	45.520	47.280	45.520	46.330	42.372	143,520
2024-08-27	44.540	44.740	44.540	44.610	40.799	53,816
2024-08-23	44.390	44.940	44.300	44.920	41.082	7,259
2024-08-22	44.110	44.480	43.980	44.430	40.634	6,586
2024-08-21	43.980	44.340	43.980	44.310	40.524	13,055
2024-08-20	44.010	44.160	43.940	43.940	40.186	7,620
2024-08-19	43.800	44.260	43.800	44.190	40.415	6,621
2024-08-16	43.360	44.600	43.360	43.720	39.985	5,073
2024-08-15	42.850	43.360	42.680	43.360	39.656	13,478
2024-08-14	42.550	42.720	42.520	42.670	39.025	9,651
2024-08-13	42.220	42.580	42.220	42.570	38.933	180,272
2024-08-12	42.490	42.600	42.140	42.340	38.723	5,446
2024-08-09	42.160	42.240	41.860	42.220	38.613	5,778
2024-08-08	42.100	42.220	41.460	41.840	38.265	8,424
2024-08-07	40.830	41.660	40.820	41.620	38.064	11,417
2024-08-06	40.600	40.920	40.120	40.460	37.003	8,291
2024-08-05	40.640	40.640	39.860	40.500	37.040	233,476
2024-08-02	42.490	42.680	41.660	41.780	38.211	56,681
2024-08-01	44.010	44.080	42.540	42.630	38.988	31,240
2024-07-31	44.820	44.960	43.940	44.070	40.305	8,826
2024-07-30	43.160	43.700	43.160	43.580	39.857	4,970
2024-07-29	43.030	43.580	43.000	43.030	39.354	5,146
2024-07-26	42.990	43.140	42.700	43.030	39.354	6,063
2024-07-25	42.790	43.100	42.500	42.630	38.988	18,933
2024-07-24	43.300	43.740	43.300	43.380	39.674	8,353
2024-07-23	43.680	43.680	43.460	43.560	39.839	5,214
2024-07-22	43.130	43.620	42.860	43.600	39.875	367,856
2024-07-19	43.010	43.580	42.800	42.890	39.226	4,799
2024-07-18	43.300	43.800	43.160	43.220	39.528	3,578
2024-07-17	42.990	43.760	42.880	43.300	39.601	6,213
2024-07-16	43.440	44.040	43.220	43.460	39.747	5,167
2024-07-15	43.660	44.100	43.660	43.820	40.076	18,090
2024-07-12	43.860	44.440	43.820	44.170	40.396	6,863
2024-07-11	43.600	44.370	43.320	44.370	40.579	14,929
2024-07-10	43.480	43.760	43.220	43.700	39.967	2,229
2024-07-09	43.320	43.320	43.060	43.240	39.546	21,131
2024-07-08	43.280	43.820	43.060	43.600	39.875	397,724
2024-07-05	43.400	43.520	43.140	43.220	39.528	4,759
2024-07-04	43.180	43.460	43.180	43.360	39.656	259,934
2024-07-03	42.820	43.380	42.820	43.170	39.482	913,810
2024-07-02	42.930	43.360	42.566	42.710	39.061	6,790
2024-07-01	42.870	43.400	42.420	43.050	39.372	14,419
2024-06-28	42.450	42.780	42.440	42.470	38.842	3,994
2024-06-27	42.340	42.920	42.340	42.380	38.759	285,670
2024-06-26	43.200	43.260	42.540	42.630	38.988	13,477
2024-06-25	43.640	43.760	43.130	43.130	39.445	405,029
2024-06-24	43.280	43.860	43.280	43.840	40.095	4,048
2024-06-21	43.600	43.700	43.360	43.420	39.710	284,434
2024-06-20	43.300	43.700	43.220	43.440	39.729	16,141
2024-06-19	42.740	43.760	42.740	43.380	39.674	11,145
2024-06-18	42.410	42.780	42.360	42.650	39.006	3,209,343
2024-06-17	42.220	42.440	42.100	42.260	38.650	2,655,929
2024-06-14	42.790	42.940	41.780	42.080	38.485	516,879
2024-06-13	43.400	43.560	42.750	42.750	39.098	35,545
2024-06-12	43.240	43.860	43.240	43.680	39.948	1,072,779
2024-06-11	43.720	44.080	43.480	43.560	39.839	652,753
2024-06-10	43.500	43.780	43.060	43.600	39.875	28,459
2024-06-07	43.760	44.140	43.520	43.700	39.967	82,756

← NewerPage 10 of 22 · 1,263 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.