ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	39.145	39.630	39.110	39.540	33.308	102,921
2023-03-28	39.450	39.450	38.620	39.015	32.866	371,186
2023-03-27	39.500	39.500	38.920	38.985	32.841	194,121
2023-03-24	39.440	39.440	37.720	38.790	32.677	332,609
2023-03-23	38.995	39.510	38.580	39.310	33.115	147,612
2023-03-22	40.070	40.070	39.160	39.290	33.098	102,384
2023-03-21	39.500	40.220	39.370	40.040	33.730	309,391
2023-03-20	37.860	39.410	36.640	38.955	32.816	708,081
2023-03-17	39.200	40.140	37.899	38.155	32.142	326,060
2023-03-16	40.320	40.340	38.860	39.715	33.456	154,552
2023-03-15	41.430	41.430	39.370	39.580	33.342	305,666
2023-03-14	41.425	41.570	40.670	41.345	34.829	194,453
2023-03-13	43.200	43.200	41.240	41.680	35.111	614,899
2023-03-10	43.095	43.130	42.380	42.650	35.928	190,653
2023-03-09	43.590	43.760	43.150	43.200	36.392	516,463
2023-03-08	43.280	43.690	42.600	43.655	36.775	679,355
2023-03-07	42.885	45.100	42.820	43.550	36.686	885,913
2023-03-06	42.790	43.220	42.640	42.855	36.101	128,932
2023-03-03	42.860	42.860	42.450	42.680	35.953	267,203
2023-03-02	42.700	42.870	42.550	42.815	36.067	230,917
2023-03-01	43.090	43.090	42.650	42.730	35.996	180,314
2023-02-28	41.910	42.732	41.620	42.630	35.911	293,094
2023-02-27	41.830	42.260	41.830	42.095	35.461	455,491
2023-02-24	42.015	42.990	40.850	41.620	35.061	264,448
2023-02-23	41.600	42.300	41.500	41.880	35.280	112,144
2023-02-22	42.295	42.360	40.710	41.455	34.922	583,664
2023-02-21	43.160	43.160	42.290	42.410	35.726	447,524
2023-02-20	43.605	43.800	43.000	43.055	36.269	238,214
2023-02-17	43.590	43.620	43.330	43.530	36.670	114,048
2023-02-16	44.000	44.180	43.500	43.865	36.952	592,227
2023-02-15	43.835	43.930	43.510	43.875	36.960	34,302
2023-02-14	43.980	43.980	43.570	43.580	36.712	211,986
2023-02-13	43.580	43.754	43.410	43.605	36.733	876,570
2023-02-10	44.000	44.010	43.180	43.460	36.611	550,633
2023-02-09	43.955	44.380	43.750	43.895	36.977	92,773
2023-02-08	44.000	44.290	43.690	44.050	37.108	280,631
2023-02-07	44.790	44.790	43.880	44.050	37.108	125,502
2023-02-06	44.370	44.630	44.250	44.405	37.407	246,974
2023-02-03	44.645	44.860	44.470	44.655	37.617	326,857
2023-02-02	44.695	44.910	44.540	44.890	37.815	195,766
2023-02-01	44.595	44.760	44.370	44.555	37.533	358,112
2023-01-31	44.415	44.765	44.330	44.565	37.541	471,901
2023-01-30	44.710	44.710	44.180	44.645	37.609	518,268
2023-01-27	44.980	45.200	44.790	44.920	37.840	706,627
2023-01-26	45.000	45.290	44.810	45.110	38.001	2,250,160
2023-01-25	44.850	45.060	44.190	44.485	37.474	725,044
2023-01-24	44.320	44.860	44.320	44.840	37.773	1,164,813
2023-01-23	44.000	44.610	44.000	44.515	37.499	720,748
2023-01-20	44.990	44.990	43.710	44.090	37.141	1,052,889
2023-01-19	43.795	44.415	43.769	44.415	37.415	429,120
2023-01-18	44.020	44.540	43.990	44.330	37.343	864,489
2023-01-17	44.445	44.710	43.940	44.000	37.065	304,697
2023-01-16	44.200	44.730	44.140	44.705	37.659	1,872,244
2023-01-13	44.200	44.380	43.920	43.925	37.002	392,561
2023-01-12	43.740	44.240	43.740	44.160	37.200	163,597
2023-01-11	44.000	44.130	43.400	43.580	36.712	259,806
2023-01-10	42.835	44.199	42.790	44.060	37.116	328,103
2023-01-09	42.400	42.710	42.170	42.410	35.726	155,995
2023-01-06	42.195	42.210	41.730	41.910	35.305	427,760
2023-01-05	42.000	42.000	41.680	41.750	35.170	441,893

← NewerPage 16 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.