ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	38.845	39.090	38.320	38.955	34.672	477,120
2024-03-07	38.450	38.870	38.270	38.610	34.365	120,918
2024-03-06	38.155	38.520	38.155	38.305	34.093	87,840
2024-03-05	37.600	38.190	37.500	38.135	33.942	94,538
2024-03-04	38.810	38.810	37.610	37.620	33.484	149,717
2024-03-01	39.300	39.570	38.830	38.855	34.583	108,762
2024-02-29	38.295	39.340	38.160	39.185	34.876	171,836
2024-02-28	39.560	40.300	37.220	38.055	33.871	214,840
2024-02-27	39.520	39.520	39.050	39.430	35.095	102,234
2024-02-26	39.795	39.840	39.570	39.635	35.277	55,447
2024-02-23	39.915	40.070	39.680	40.070	35.664	40,516
2024-02-22	40.010	40.320	40.010	40.080	35.673	47,801
2024-02-21	39.370	39.873	39.120	39.685	35.321	50,373
2024-02-20	39.080	39.360	39.080	39.300	34.979	100,002
2024-02-19	39.115	39.134	38.810	39.105	34.805	122,590
2024-02-16	38.980	39.310	38.980	39.085	34.787	42,603
2024-02-15	38.570	39.012	38.490	38.955	34.672	63,482
2024-02-14	38.530	38.690	38.360	38.530	34.293	259,782
2024-02-13	38.450	38.900	38.450	38.500	34.267	109,234
2024-02-12	38.015	38.500	37.700	38.470	34.240	92,159
2024-02-09	37.700	38.090	37.700	37.930	33.759	193,636
2024-02-08	37.700	38.040	37.540	37.750	33.599	103,634
2024-02-07	38.075	38.410	37.670	37.780	33.626	392,794
2024-02-06	38.000	38.270	38.000	38.225	34.022	170,174
2024-02-05	39.015	39.380	37.170	37.890	33.724	466,303
2024-02-02	39.370	39.460	39.105	39.105	34.805	34,082
2024-02-01	39.755	40.100	39.160	39.240	34.925	114,139
2024-01-31	39.500	39.980	39.320	39.855	35.473	52,864
2024-01-30	39.945	40.080	39.558	39.665	35.304	51,733
2024-01-29	39.695	39.940	39.510	39.905	35.517	93,029
2024-01-26	39.480	39.810	39.230	39.520	35.175	757,489
2024-01-25	39.310	39.770	39.170	39.480	35.139	616,891
2024-01-24	38.965	39.250	38.860	39.250	34.934	758,753
2024-01-23	39.270	39.400	38.810	38.935	34.654	53,838
2024-01-22	38.805	39.360	38.580	39.310	34.988	37,359
2024-01-19	38.825	38.980	38.190	38.835	34.565	49,121
2024-01-18	38.315	38.610	38.070	38.490	34.258	60,728
2024-01-17	38.670	39.140	37.700	38.400	34.178	266,702
2024-01-16	39.300	39.710	38.450	38.905	34.627	255,129
2024-01-15	39.550	39.810	39.310	39.590	35.237	39,710
2024-01-12	39.430	39.759	39.410	39.530	35.184	82,781
2024-01-11	39.925	40.310	39.660	39.735	35.366	74,813
2024-01-10	39.320	39.902	39.150	39.875	35.491	214,204
2024-01-09	39.755	40.000	39.280	39.520	35.175	225,369
2024-01-08	39.400	39.762	39.320	39.755	35.384	27,352
2024-01-05	39.800	39.800	39.220	39.350	35.023	80,435
2024-01-04	38.995	39.850	38.630	39.835	35.455	46,741
2024-01-03	39.530	39.860	39.210	39.240	34.925	48,510
2024-01-02	39.400	39.730	39.070	39.460	35.121	97,518
2023-12-29	39.095	39.460	38.950	39.270	34.952	50,751
2023-12-28	39.420	39.470	39.188	39.250	34.934	49,119
2023-12-27	39.300	39.360	39.070	39.360	35.032	45,838
2023-12-22	39.220	39.420	38.910	39.135	34.832	29,605
2023-12-21	39.145	39.520	39.070	39.115	34.814	263,932
2023-12-20	39.450	39.850	39.430	39.655	35.295	159,484
2023-12-19	39.470	39.640	39.340	39.605	35.250	755,845
2023-12-18	39.270	39.860	38.980	39.540	35.192	108,483
2023-12-15	39.655	39.810	39.410	39.570	35.219	184,489
2023-12-14	40.330	40.420	39.440	39.605	35.250	1,357,631
2023-12-13	40.220	40.440	40.220	40.260	35.833	191,605

← NewerPage 12 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.