ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	40.320	40.360	39.870	40.180	34.756	80,925
2023-09-19	39.895	40.310	39.850	40.270	34.834	104,753
2023-09-18	40.000	40.130	39.820	39.905	34.518	76,011
2023-09-15	40.160	40.460	40.110	40.220	34.790	115,238
2023-09-14	39.795	40.210	39.640	40.100	34.687	150,811
2023-09-13	39.500	39.750	39.370	39.745	34.379	78,187
2023-09-12	39.115	39.500	39.000	39.370	34.055	550,602
2023-09-11	38.590	39.110	38.590	39.075	33.800	113,813
2023-09-08	37.110	38.000	37.110	37.890	32.775	412,591
2023-09-07	36.425	36.600	36.210	36.380	31.469	56,808
2023-09-06	36.210	36.470	36.130	36.465	31.542	43,161
2023-09-05	36.290	36.630	36.205	36.310	31.408	53,676
2023-09-04	37.295	37.320	36.520	36.545	31.611	405,212
2023-09-01	36.765	37.150	36.680	37.120	32.109	96,839
2023-08-31	36.555	36.555	36.555	36.555	31.620	270,573
2023-08-30	37.000	37.590	36.220	36.390	31.477	291,552
2023-08-29	37.070	37.830	37.070	37.780	32.680	184,791
2023-08-28	36.860	37.020	36.705	36.860	31.884	35,160
2023-08-25	36.725	36.980	36.560	36.605	31.663	72,380
2023-08-24	36.980	37.100	36.590	36.595	31.655	107,411
2023-08-23	36.580	37.189	36.580	36.890	31.910	60,244
2023-08-22	36.930	36.930	36.430	36.535	31.603	45,917
2023-08-21	36.675	36.950	36.580	36.715	31.759	92,144
2023-08-18	36.810	36.980	36.700	36.820	31.849	45,922
2023-08-17	37.010	37.520	36.870	36.880	31.901	138,830
2023-08-16	37.355	37.390	37.090	37.305	32.269	255,872
2023-08-15	37.555	37.610	37.010	37.205	32.182	57,252
2023-08-14	37.890	37.890	37.490	37.575	32.502	103,431
2023-08-11	38.195	38.380	37.650	37.790	32.688	156,820
2023-08-10	38.440	38.440	38.440	38.440	33.251	176,576
2023-08-09	37.660	38.070	37.660	37.860	32.749	28,131
2023-08-08	38.095	38.400	37.474	37.630	32.550	54,164
2023-08-07	37.970	38.380	37.970	38.225	33.065	146,178
2023-08-04	37.395	38.120	37.280	38.045	32.909	149,225
2023-08-03	37.535	37.640	36.720	37.180	32.161	374,223
2023-08-02	38.160	38.160	37.480	37.610	32.533	135,778
2023-08-01	38.470	38.470	38.290	38.315	33.143	152,154
2023-07-31	38.430	38.550	38.430	38.500	33.303	122,083
2023-07-28	38.840	38.840	38.360	38.510	33.311	145,417
2023-07-27	38.750	39.090	38.660	38.750	33.519	261,719
2023-07-26	38.500	38.840	38.280	38.670	33.450	98,826
2023-07-25	38.600	38.860	38.500	38.730	33.502	109,434
2023-07-24	37.660	38.370	37.660	38.335	33.160	495,995
2023-07-21	37.950	38.300	37.776	37.960	32.835	558,629
2023-07-20	37.575	38.000	37.380	37.970	32.844	181,318
2023-07-19	37.235	37.530	36.770	37.345	32.303	99,516
2023-07-18	37.000	37.140	36.770	37.120	32.109	85,086
2023-07-17	37.000	37.490	36.950	37.190	32.169	145,495
2023-07-14	37.315	37.500	37.020	37.020	32.022	147,794
2023-07-13	37.640	37.640	37.360	37.465	32.407	529,989
2023-07-12	37.160	37.770	37.160	37.690	32.602	67,835
2023-07-11	36.775	39.456	36.720	37.060	32.057	169,396
2023-07-10	36.505	36.890	36.370	36.675	31.724	134,358
2023-07-07	36.070	36.517	36.040	36.475	31.551	192,092
2023-07-06	36.655	36.760	36.126	36.150	31.270	183,930
2023-07-05	37.205	37.330	36.610	36.685	31.733	207,539
2023-07-04	37.100	37.550	37.100	37.275	32.243	357,015
2023-07-03	37.285	37.570	37.060	37.130	32.118	152,547
2023-06-30	36.950	37.320	36.950	37.140	32.126	179,646
2023-06-29	36.930	37.050	36.790	36.900	31.919	97,619

← NewerPage 14 of 22 · 1,264 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.