ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	42.095	42.470	41.820	42.135	35.494	133,362
2023-01-03	41.420	42.030	41.420	41.750	35.170	252,248
2022-12-30	41.445	41.500	41.000	41.305	34.795	199,607
2022-12-29	41.470	41.770	41.470	41.680	35.111	47,262
2022-12-28	42.005	42.200	41.560	41.730	35.153	40,510
2022-12-23	42.095	42.240	41.880	42.075	35.444	41,980
2022-12-22	41.820	42.290	41.810	42.005	35.385	54,872
2022-12-21	41.620	42.090	41.390	41.940	35.330	51,687
2022-12-20	41.110	41.590	40.890	41.555	35.006	54,787
2022-12-19	41.345	41.600	41.050	41.355	34.837	55,728
2022-12-16	41.700	41.870	40.650	41.245	34.745	236,540
2022-12-15	40.675	42.260	40.560	41.600	35.044	246,624
2022-12-14	40.990	41.000	40.590	40.890	34.446	206,395
2022-12-13	41.110	41.450	40.820	41.130	34.648	910,663
2022-12-12	40.840	41.580	40.720	41.130	34.648	1,076,380
2022-12-09	41.180	42.620	40.970	42.215	35.562	892,128
2022-12-08	40.910	41.210	40.550	40.940	34.488	76,308
2022-12-07	41.070	41.190	40.590	41.100	34.623	524,020
2022-12-06	40.500	41.260	40.500	41.030	34.564	420,235
2022-12-05	40.645	41.910	39.559	40.625	34.222	630,013
2022-12-02	39.350	41.120	39.300	41.040	34.572	183,968
2022-12-01	38.720	39.130	38.270	38.770	32.660	286,536
2022-11-30	38.005	38.470	37.790	38.400	32.348	332,727
2022-11-29	37.485	37.814	37.412	37.720	31.775	145,717
2022-11-28	37.720	37.720	37.240	37.285	31.409	669,287
2022-11-25	37.890	37.890	37.510	37.760	31.809	1,939,652
2022-11-24	37.600	38.160	37.420	37.465	31.560	306,940
2022-11-23	37.630	37.780	37.280	37.315	31.434	232,024
2022-11-22	37.285	37.590	37.070	37.315	31.434	446,345
2022-11-21	37.950	37.950	37.100	37.190	31.329	255,425
2022-11-18	37.710	37.920	37.560	37.690	31.750	1,666,557
2022-11-17	37.680	37.680	37.000	37.575	31.653	87,250
2022-11-16	37.485	37.980	37.240	37.800	31.843	364,510
2022-11-15	38.885	39.480	37.365	37.365	31.476	3,708,430
2022-11-14	37.980	39.040	37.370	38.680	32.584	215,842
2022-11-11	37.385	37.590	37.040	37.215	31.350	526,601
2022-11-10	35.815	36.700	35.580	36.415	30.676	1,965,528
2022-11-09	36.595	37.310	35.780	36.290	30.571	161,977
2022-11-08	37.205	37.380	36.780	37.325	31.442	1,271,107
2022-11-07	37.050	37.520	36.570	37.225	31.358	477,023
2022-11-04	36.110	37.010	35.880	36.810	31.009	1,047,090
2022-11-03	34.760	35.560	34.630	35.540	29.939	4,671,761
2022-11-02	35.815	35.930	34.830	34.895	29.395	126,338
2022-11-01	35.300	36.370	35.240	35.605	29.994	94,630
2022-10-31	35.500	35.570	34.790	34.935	29.429	116,276
2022-10-28	34.935	35.260	34.340	34.985	29.471	921,201
2022-10-27	34.720	35.270	33.700	34.925	29.421	248,654
2022-10-26	36.595	36.850	34.250	34.650	29.189	270,824
2022-10-25	39.820	39.820	37.840	38.195	31.291	784,415
2022-10-24	40.425	40.850	39.570	39.805	32.610	196,352
2022-10-21	39.855	40.170	39.340	40.160	32.901	5,690,290
2022-10-20	40.000	40.290	39.780	39.975	32.749	3,118,751
2022-10-19	40.000	40.250	39.740	40.160	32.901	90,934
2022-10-18	39.945	40.220	39.600	39.855	32.651	88,161
2022-10-17	38.780	39.510	38.610	39.350	32.237	565,843
2022-10-14	38.540	39.150	38.460	38.790	31.778	59,690
2022-10-13	36.800	38.110	36.750	38.045	31.168	87,367
2022-10-12	37.415	37.480	36.720	37.150	30.435	437,668
2022-10-11	38.095	38.260	37.490	37.525	30.742	1,351,681
2022-10-10	38.005	38.730	37.660	38.385	31.446	51,135

← NewerPage 17 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.