ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	43.820	44.280	43.500	44.010	40.250	14,713
2024-06-05	44.250	44.480	43.800	43.960	40.204	6,448
2024-06-04	45.990	46.240	45.540	45.690	40.666	334,841
2024-06-03	45.990	46.540	45.900	46.500	41.387	17,644
2024-05-31	45.910	46.180	45.700	45.890	40.844	53,488
2024-05-30	47.000	47.140	45.760	45.910	40.862	27,761
2024-05-29	47.230	47.860	46.580	47.040	41.868	175,298
2024-05-28	47.970	48.340	47.320	47.450	42.233	1,234,504
2024-05-24	47.160	48.440	46.880	48.400	43.078	19,276
2024-05-23	47.310	47.820	46.880	47.550	42.322	6,321
2024-05-22	47.470	47.560	47.080	47.330	42.126	1,827,837
2024-05-21	47.060	47.800	47.060	47.470	42.250	117,469
2024-05-20	47.060	47.460	47.060	47.430	42.215	19,261
2024-05-17	46.120	46.840	46.120	46.800	41.654	19,652
2024-05-16	45.620	46.400	45.620	46.270	41.182	1,187,670
2024-05-15	45.420	45.640	45.420	45.630	40.613	360,795
2024-05-14	45.200	45.960	45.200	45.460	40.461	168,304
2024-05-13	45.770	46.160	45.560	45.690	40.666	26,437
2024-05-10	45.280	45.800	44.820	45.770	40.737	221,566
2024-05-09	44.840	45.200	44.840	45.160	40.194	426,244
2024-05-08	44.190	44.820	44.060	44.770	39.847	48,379
2024-05-07	43.880	44.300	43.880	44.270	39.402	13,244
2024-05-03	42.830	43.240	42.800	43.030	38.299	21,672
2024-05-02	43.090	43.280	42.920	42.970	38.245	732,851
2024-05-01	43.090	43.090	43.090	43.090	38.352	0
2024-04-30	43.300	43.700	42.980	43.090	38.352	83,770
2024-04-29	43.320	43.500	42.820	43.440	38.664	57,713
2024-04-26	43.414	43.700	43.414	43.460	38.681	275,373
2024-04-25	43.740	44.140	42.140	43.300	38.539	76,492
2024-04-24	43.700	44.200	43.660	43.680	38.877	60,298
2024-04-23	43.940	44.280	43.560	44.090	39.242	107,278
2024-04-22	43.460	43.960	43.460	43.860	39.037	57,143
2024-04-19	42.750	43.280	42.580	43.220	38.468	75,462
2024-04-18	42.990	43.260	42.860	43.220	38.468	98,355
2024-04-17	42.830	43.380	42.680	43.070	38.334	85,370
2024-04-16	43.300	43.320	42.740	42.870	38.156	167,973
2024-04-15	43.260	44.140	43.260	43.760	38.948	183,712
2024-04-12	42.430	42.780	42.320	42.430	37.765	101,459
2024-04-11	42.590	42.740	42.240	42.380	37.720	145,707
2024-04-10	42.790	43.100	42.580	42.790	38.085	52,614
2024-04-09	42.890	43.240	42.780	42.810	38.103	54,634
2024-04-08	42.630	43.024	42.360	42.990	38.263	43,280
2024-04-05	42.810	42.900	42.640	42.750	38.049	75,279
2024-04-04	42.990	43.380	42.960	43.300	38.539	55,374
2024-04-03	42.970	43.200	42.940	43.070	38.334	555,632
2024-04-02	42.700	43.300	42.700	42.970	38.245	119,755
2024-03-28	42.975	43.220	42.690	42.965	38.241	200,186
2024-03-27	42.060	42.962	42.060	42.915	38.196	123,965
2024-03-26	41.750	41.990	41.200	41.960	37.346	91,596
2024-03-25	41.240	41.700	41.240	41.525	36.959	153,971
2024-03-22	40.575	40.890	40.510	40.775	36.292	73,596
2024-03-21	40.675	41.030	40.610	40.745	36.265	112,843
2024-03-20	40.270	40.610	40.270	40.605	36.140	63,204
2024-03-19	40.170	40.540	40.150	40.505	36.051	115,117
2024-03-18	39.520	40.142	39.370	40.060	35.655	84,005
2024-03-15	39.300	40.020	39.300	39.510	35.166	613,271
2024-03-14	39.350	39.780	39.080	39.340	35.014	149,088
2024-03-13	39.695	40.240	39.390	39.510	35.166	213,407
2024-03-12	38.855	39.550	38.801	39.430	35.095	148,828
2024-03-11	38.770	39.150	38.560	38.885	34.609	139,114

← NewerPage 11 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.