ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	38.760	38.980	38.024	38.175	31.274	125,351
2022-10-06	40.360	40.360	38.820	38.885	31.856	263,599
2022-10-05	39.655	40.150	39.289	40.020	32.786	725,789
2022-10-04	38.730	39.420	38.590	39.400	32.278	70,699
2022-10-03	37.275	38.200	36.850	38.005	31.135	88,932
2022-09-30	37.030	37.726	37.030	37.385	30.627	57,042
2022-09-29	37.515	37.590	36.720	36.930	30.254	127,126
2022-09-28	38.150	38.150	36.600	37.545	30.758	176,771
2022-09-27	38.540	39.070	38.380	38.650	31.664	105,948
2022-09-26	39.055	39.140	37.860	38.325	31.397	368,562
2022-09-23	40.800	40.890	39.430	39.605	32.446	169,196
2022-09-22	40.300	41.490	40.180	41.110	33.679	140,184
2022-09-21	39.675	41.010	39.650	40.890	33.499	284,612
2022-09-20	40.280	40.330	39.530	39.745	32.561	841,707
2022-09-16	39.795	39.930	38.920	39.645	32.479	353,076
2022-09-15	39.230	39.900	39.230	39.815	32.618	67,229
2022-09-14	39.250	39.650	39.030	39.220	32.131	800,945
2022-09-13	40.990	40.990	39.194	39.380	32.262	226,232
2022-09-12	40.890	41.700	40.830	41.575	34.060	230,215
2022-09-09	40.190	40.780	40.190	40.735	33.372	46,571
2022-09-08	39.615	40.180	39.480	40.110	32.860	81,120
2022-09-07	39.590	39.590	38.650	39.360	32.245	385,533
2022-09-06	39.795	39.970	39.450	39.735	32.552	133,824
2022-09-05	40.050	40.060	39.510	39.705	32.528	318,787
2022-09-02	40.120	40.920	40.120	40.695	33.339	90,232
2022-09-01	40.230	40.230	39.650	39.865	32.659	40,149
2022-08-31	40.495	40.680	40.240	40.515	33.191	179,402
2022-08-30	40.495	40.860	40.270	40.380	33.081	369,703
2022-08-26	41.000	41.050	40.230	40.350	33.056	294,763
2022-08-25	40.570	41.120	40.570	40.830	33.450	395,474
2022-08-24	40.790	40.790	39.840	40.040	32.802	417,767
2022-08-23	41.245	41.410	40.700	40.880	33.490	915,306
2022-08-22	42.295	42.300	41.170	41.455	33.962	180,838
2022-08-19	42.680	42.900	42.270	42.430	34.760	200,592
2022-08-18	43.400	43.580	42.800	42.835	35.092	134,710
2022-08-17	43.580	43.730	43.260	43.380	35.539	41,344
2022-08-16	43.695	44.090	43.490	43.490	35.629	154,766
2022-08-15	44.350	44.350	43.660	43.875	35.944	355,673
2022-08-12	43.875	44.450	43.820	44.270	36.268	170,124
2022-08-11	44.440	44.440	43.420	43.815	35.895	109,900
2022-08-10	44.000	44.590	43.350	44.010	36.055	207,494
2022-08-09	43.250	43.510	43.150	43.250	35.432	212,199
2022-08-08	42.570	43.290	42.570	43.220	35.408	108,211
2022-08-05	41.800	42.620	41.620	42.570	34.875	70,147
2022-08-04	42.145	42.380	41.680	41.870	34.302	106,049
2022-08-03	41.225	42.360	41.020	42.355	34.699	155,255
2022-08-02	41.490	41.490	40.940	41.265	33.806	65,902
2022-08-01	42.985	43.300	41.210	41.445	33.953	1,051,096
2022-07-29	41.495	42.640	41.350	42.520	34.834	40,658
2022-07-28	41.930	41.930	41.090	41.525	34.019	41,493
2022-07-27	41.900	41.910	41.300	41.620	34.097	70,205
2022-07-26	41.335	41.580	41.280	41.305	33.839	21,081
2022-07-25	40.820	41.450	40.760	41.375	33.896	40,696
2022-07-22	41.070	41.440	40.820	40.990	33.581	42,993
2022-07-21	41.245	41.510	40.470	41.140	33.703	50,445
2022-07-20	42.005	42.220	41.160	41.545	34.035	55,922
2022-07-19	41.670	42.030	40.980	41.840	34.277	43,298
2022-07-18	40.840	41.589	40.620	41.205	33.757	387,526
2022-07-15	40.030	40.630	39.400	40.595	33.257	334,187
2022-07-14	40.850	40.850	39.510	39.590	32.434	256,068

← NewerPage 18 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.