ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	40.496	40.496	40.020	40.310	35.878	61,656
2023-12-11	40.405	40.770	40.223	40.290	35.860	195,117
2023-12-08	40.390	40.520	40.160	40.485	36.034	140,159
2023-12-07	40.250	40.510	39.400	40.475	36.025	284,740
2023-12-06	40.000	40.480	40.000	40.310	35.878	244,563
2023-12-05	39.400	39.970	39.340	39.915	35.526	119,608
2023-12-04	39.605	39.850	39.360	39.615	35.259	42,935
2023-12-01	39.760	39.760	39.240	39.625	35.268	134,125
2023-11-30	39.476	40.100	39.476	39.530	35.184	166,007
2023-11-29	39.540	39.540	39.210	39.340	35.014	141,312
2023-11-28	39.975	40.290	39.630	39.785	35.410	339,511
2023-11-27	40.695	40.730	40.030	40.040	35.637	268,605
2023-11-24	39.920	40.640	39.920	40.475	36.025	119,116
2023-11-23	39.470	40.030	39.470	39.735	35.366	67,491
2023-11-22	39.190	40.150	39.190	39.360	35.032	342,111
2023-11-21	38.500	39.020	37.970	38.760	34.498	106,501
2023-11-20	38.550	38.649	38.170	38.355	34.138	39,452
2023-11-17	38.270	38.570	38.270	38.430	34.204	101,369
2023-11-16	38.350	38.350	37.980	38.075	33.889	98,873
2023-11-15	37.980	38.790	37.740	38.255	34.049	63,468
2023-11-14	37.930	38.146	37.640	37.970	33.795	112,599
2023-11-13	37.395	37.990	37.270	37.960	33.786	62,755
2023-11-10	37.495	38.050	37.390	37.495	33.372	102,957
2023-11-09	37.170	37.810	37.170	37.630	33.492	1,537,601
2023-11-08	36.950	37.440	36.760	37.395	33.283	94,128
2023-11-07	37.120	37.250	37.010	37.160	33.074	55,344
2023-11-06	37.435	37.560	37.100	37.205	33.114	390,411
2023-11-03	37.090	37.332	36.760	37.255	33.159	336,653
2023-11-02	36.810	36.950	36.480	36.725	32.687	939,790
2023-11-01	36.310	36.540	36.310	36.455	32.447	621,628
2023-10-31	36.170	36.420	35.720	36.180	32.202	303,833
2023-10-30	36.200	36.400	35.850	35.945	31.993	479,795
2023-10-27	36.650	36.650	36.040	36.060	32.095	278,134
2023-10-26	36.000	36.522	35.890	36.425	32.420	1,765,300
2023-10-25	36.010	36.330	35.700	36.240	32.255	235,884
2023-10-24	37.090	37.440	36.890	37.315	32.278	103,464
2023-10-23	38.065	38.200	37.360	37.525	32.459	223,267
2023-10-20	38.630	38.640	38.050	38.105	32.961	2,590,086
2023-10-19	38.995	39.185	38.480	39.185	33.895	4,102,163
2023-10-18	39.400	39.500	39.130	39.185	33.895	83,894
2023-10-17	39.065	39.520	38.770	39.430	34.107	1,851,189
2023-10-16	38.740	39.410	38.740	39.185	33.895	1,558,170
2023-10-13	39.055	39.130	38.600	38.670	33.450	148,808
2023-10-12	39.270	39.670	39.040	39.055	33.783	69,751
2023-10-11	38.660	39.390	38.630	39.200	33.908	88,004
2023-10-10	38.640	39.050	38.217	38.865	33.618	401,058
2023-10-09	38.056	38.390	38.056	38.325	33.151	1,084,730
2023-10-06	37.950	38.502	37.528	38.430	33.242	330,951
2023-10-05	37.700	37.860	37.460	37.700	32.611	58,871
2023-10-04	37.020	37.780	37.020	37.545	32.476	104,188
2023-10-03	37.295	37.710	37.080	37.130	32.118	193,190
2023-10-02	38.530	39.074	36.790	37.555	32.485	251,492
2023-09-29	38.995	39.260	38.830	39.075	33.800	140,252
2023-09-28	38.650	38.957	38.360	38.845	33.601	51,554
2023-09-27	39.165	39.280	38.470	38.540	33.337	98,794
2023-09-26	38.815	39.290	38.620	39.250	33.951	93,999
2023-09-25	39.250	39.310	38.710	38.945	33.687	802,129
2023-09-22	39.095	39.450	38.670	39.350	34.038	81,757
2023-09-21	39.960	39.960	39.140	39.230	33.934	117,640
2023-09-20	40.320	40.360	39.870	40.180	34.756	80,925

← NewerPage 13 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.