ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	41.235	41.400	40.510	41.070	33.646	355,503
2022-07-12	41.130	42.110	40.970	42.085	34.478	39,525
2022-07-11	42.320	42.320	41.480	41.545	34.035	375,239
2022-07-08	42.315	42.870	42.240	42.620	34.916	107,185
2022-07-07	40.750	42.320	40.750	42.305	34.658	83,056
2022-07-06	41.000	41.030	40.240	40.270	32.991	336,593
2022-07-05	42.370	42.370	40.400	40.405	33.101	94,959
2022-07-04	42.360	42.980	42.360	42.490	34.809	94,135
2022-07-01	41.760	42.470	41.760	42.145	34.527	78,528
2022-06-30	41.495	41.980	41.210	41.910	34.334	148,295
2022-06-29	42.065	42.550	41.820	41.910	34.334	268,976
2022-06-28	41.505	42.300	41.310	41.910	34.334	135,239
2022-06-27	42.095	42.320	40.920	41.120	33.687	124,053
2022-06-24	40.920	41.920	40.810	41.680	34.146	321,994
2022-06-23	41.495	41.800	40.800	40.810	33.433	663,689
2022-06-22	42.045	42.370	41.790	41.850	34.285	1,031,072
2022-06-21	42.500	43.450	42.320	42.440	34.768	89,428
2022-06-20	42.095	42.450	41.710	42.420	34.752	107,481
2022-06-17	41.430	42.470	41.430	42.410	34.744	1,922,092
2022-06-16	42.390	42.390	41.250	41.485	33.986	729,929
2022-06-15	40.990	43.110	40.990	42.740	35.014	725,633
2022-06-14	41.210	41.210	40.400	40.475	33.159	2,826,519
2022-06-13	41.070	41.310	40.560	41.070	33.646	585,741
2022-06-10	42.654	42.654	41.370	41.535	34.027	409,452
2022-06-09	43.400	43.710	42.930	43.165	35.362	1,392,024
2022-06-08	44.010	44.010	43.210	43.715	35.813	48,300
2022-06-07	43.770	44.840	43.770	44.050	36.087	907,907
2022-06-06	43.500	44.210	43.500	44.140	36.161	1,238,293
2022-06-01	44.535	44.580	42.950	43.095	35.305	112,444
2022-05-31	47.200	47.510	46.540	46.805	36.767	3,253,950
2022-05-30	46.975	47.320	46.720	47.115	37.011	71,293
2022-05-27	45.840	46.622	45.480	46.365	36.422	2,896,017
2022-05-26	45.660	45.930	45.560	45.790	35.970	1,038,435
2022-05-25	46.075	46.080	44.890	45.495	35.738	39,653
2022-05-24	44.510	46.010	44.510	45.575	35.801	2,354,101
2022-05-23	44.900	45.030	44.330	45.020	35.365	111,921
2022-05-20	44.595	44.830	43.740	43.835	34.434	274,983
2022-05-19	44.800	44.810	43.690	43.755	34.372	61,735
2022-05-18	45.000	45.480	44.730	45.010	35.357	737,741
2022-05-17	44.605	45.120	44.600	44.820	35.208	1,861,123
2022-05-16	43.825	44.510	43.630	44.425	34.898	2,816,312
2022-05-13	44.000	44.660	43.640	43.935	34.513	930,505
2022-05-12	44.110	44.260	43.400	43.965	34.536	1,359,196
2022-05-11	43.695	44.460	42.870	43.945	34.521	2,958,093
2022-05-10	43.905	44.440	43.600	43.745	34.364	781,577
2022-05-09	44.000	44.100	43.310	43.340	34.046	811,947
2022-05-06	44.450	44.450	43.860	44.170	34.698	588,846
2022-05-05	46.430	46.620	44.440	44.575	35.016	152,161
2022-05-04	45.900	46.250	45.670	45.950	36.096	1,130,864
2022-05-03	45.580	46.310	45.580	45.940	36.088	251,169
2022-04-29	46.125	46.450	45.780	45.850	36.017	175,969
2022-04-28	45.900	46.500	45.390	45.730	35.923	278,936
2022-04-27	46.400	46.650	45.740	45.770	35.954	163,161
2022-04-26	47.135	47.610	46.488	46.710	36.693	100,143
2022-04-25	47.250	47.250	46.410	46.570	36.583	176,663
2022-04-22	48.250	48.850	48.250	48.665	38.229	112,529
2022-04-21	47.965	49.160	47.780	48.675	38.236	143,092
2022-04-20	47.450	47.990	47.110	47.875	37.608	192,731
2022-04-19	46.730	47.410	46.420	47.005	36.925	116,626
2022-04-14	46.400	46.680	46.110	46.650	36.646	279,524

← NewerPage 19 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.