ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	37.295	37.300	36.780	36.800	31.832	52,355
2023-06-27	37.160	37.290	36.910	37.225	32.200	76,755
2023-06-26	36.970	37.080	36.590	37.050	32.048	422,586
2023-06-23	36.535	37.120	36.530	36.840	31.867	205,759
2023-06-22	36.685	37.000	36.496	36.675	31.724	116,940
2023-06-21	36.620	36.970	36.620	36.705	31.750	1,771,111
2023-06-20	37.050	37.120	36.660	36.910	31.927	231,106
2023-06-19	37.495	37.730	36.800	37.160	32.143	2,562,966
2023-06-16	38.055	38.190	37.294	37.495	32.433	580,678
2023-06-15	38.110	38.110	37.900	37.990	32.861	63,102
2023-06-14	37.800	38.280	37.700	37.970	32.844	2,142,203
2023-06-13	37.505	37.760	37.170	37.760	32.662	895,944
2023-06-12	37.810	37.870	37.280	37.535	32.468	1,972,585
2023-06-09	37.700	37.830	37.490	37.545	32.476	91,129
2023-06-08	38.085	38.300	37.250	37.415	32.364	748,885
2023-06-07	38.325	38.340	37.840	38.045	32.909	55,125
2023-06-06	38.195	38.400	37.920	38.385	33.203	73,251
2023-06-05	38.790	38.850	38.180	38.255	33.091	2,449,391
2023-06-02	37.620	38.690	37.620	38.650	33.432	1,153,997
2023-06-01	37.780	37.780	37.230	37.325	32.286	197,508
2023-05-31	38.620	38.620	37.320	37.465	32.407	174,507
2023-05-30	40.700	40.700	40.040	40.180	33.848	95,408
2023-05-26	40.595	40.670	39.980	40.475	34.096	46,617
2023-05-25	40.655	40.660	39.870	40.380	34.016	2,040,760
2023-05-24	41.100	41.110	40.370	40.575	34.180	1,353,043
2023-05-23	41.170	41.510	41.170	41.485	34.947	140,833
2023-05-22	41.150	41.150	40.760	41.080	34.606	1,384,704
2023-05-19	41.295	41.570	41.030	41.395	34.871	1,635,628
2023-05-18	41.020	41.160	40.920	41.050	34.580	2,245,820
2023-05-17	40.520	40.880	40.520	40.785	34.357	881,130
2023-05-16	40.940	41.360	40.780	40.970	34.513	160,194
2023-05-15	40.675	41.000	40.630	40.675	34.264	1,137,386
2023-05-12	40.360	40.770	40.350	40.535	34.147	134,476
2023-05-11	40.495	40.550	39.890	40.110	33.789	78,491
2023-05-10	40.990	40.990	39.980	40.220	33.881	2,287,813
2023-05-09	40.690	41.020	40.690	40.990	34.530	1,257,933
2023-05-05	40.000	40.470	39.920	40.390	34.024	46,780
2023-05-04	40.170	40.460	39.460	39.675	33.422	529,951
2023-05-03	40.890	40.890	40.150	40.320	33.965	129,366
2023-05-02	40.655	40.750	39.730	39.755	33.489	294,598
2023-04-28	40.010	40.510	39.720	40.370	34.008	44,576
2023-04-27	39.865	40.060	39.660	40.050	33.738	201,862
2023-04-26	39.795	40.230	39.560	39.865	33.582	242,399
2023-04-25	40.310	40.400	39.750	40.200	33.864	2,250,456
2023-04-24	40.120	40.440	40.000	40.290	33.940	558,847
2023-04-21	40.495	40.610	40.090	40.380	34.016	297,180
2023-04-20	40.900	40.900	40.520	40.555	34.163	747,665
2023-04-19	40.775	40.980	40.540	40.910	34.462	570,011
2023-04-18	40.240	40.860	40.200	40.625	34.222	1,140,411
2023-04-17	40.755	40.760	39.890	40.080	33.763	398,973
2023-04-14	40.595	40.930	40.340	40.635	34.231	160,012
2023-04-13	40.475	40.550	40.380	40.435	34.062	59,350
2023-04-12	40.655	40.699	40.310	40.350	33.991	403,296
2023-04-11	40.350	40.650	40.180	40.505	34.121	83,702
2023-04-06	39.700	40.090	39.700	39.975	33.675	47,849
2023-04-05	39.860	39.860	39.420	39.460	33.241	63,664
2023-04-04	40.000	40.340	39.552	39.755	33.489	189,806
2023-04-03	40.000	40.050	39.620	39.655	33.405	90,746
2023-03-31	39.990	39.990	39.430	39.935	33.641	177,337
2023-03-30	39.680	40.130	39.680	39.965	33.666	131,494

← NewerPage 15 of 22 · 1,267 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.