ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	71.675	72.800	71.500	71.525	71.525	36,068
2026-07-22	71.175	72.500	70.650	71.725	71.725	13,615
2026-07-21	71.125	71.200	70.450	70.700	70.700	13,195
2026-07-20	71.625	72.100	70.400	70.650	70.650	611,238
2026-07-17	70.800	72.350	70.800	72.200	72.200	31,923
2026-07-16	71.675	71.950	70.675	70.975	70.975	192,925
2026-07-15	71.700	71.700	70.900	71.175	71.175	32,213
2026-07-14	70.650	71.650	70.650	70.775	70.775	16,350
2026-07-13	70.875	71.175	70.775	71.025	71.025	14,435
2026-07-10	70.975	71.450	70.750	70.975	70.975	42,336
2026-07-09	71.175	71.200	70.600	70.825	70.825	13,249
2026-07-08	70.475	71.150	69.950	70.775	70.775	35,740
2026-07-07	70.650	71.150	70.650	70.933	70.933	154,304
2026-07-06	70.775	71.200	70.700	70.832	70.832	23,088
2026-07-03	70.625	70.950	70.500	70.875	70.875	4,417
2026-07-02	69.850	70.700	69.850	70.675	70.675	305,992
2026-07-01	69.600	70.000	69.350	69.550	69.550	10,972
2026-06-30	69.900	70.050	69.350	69.872	69.872	12,506
2026-06-29	69.650	69.800	69.050	69.499	69.499	4,289
2026-06-26	69.200	70.700	69.100	69.600	69.600	26,160
2026-06-25	68.750	69.650	68.750	69.350	69.350	79,246
2026-06-24	68.550	68.900	68.050	68.800	68.800	66,531
2026-06-23	68.850	69.100	68.350	68.900	68.900	17,584
2026-06-22	67.875	68.850	67.600	67.737	67.737	10,685
2026-06-19	67.175	67.725	66.900	67.725	67.725	412,774
2026-06-18	68.000	68.050	67.100	67.225	67.225	47,924
2026-06-17	66.950	67.750	66.950	67.675	67.675	109,048
2026-06-16	67.225	67.600	67.200	67.474	67.474	215,397
2026-06-15	67.400	67.400	66.400	66.908	66.908	3,888
2026-06-12	66.100	66.650	66.100	66.425	66.425	11,224
2026-06-11	65.000	66.150	65.000	65.850	65.850	34,688
2026-06-10	64.750	65.100	64.500	65.050	65.050	13,142
2026-06-09	64.050	64.950	63.750	64.689	64.689	8,788
2026-06-08	63.875	63.950	63.350	63.633	63.633	4,170
2026-06-05	63.650	63.650	63.250	63.325	63.325	6,010
2026-06-04	63.725	64.100	63.450	63.475	63.475	228,378
2026-06-03	64.000	64.450	62.550	63.875	63.875	8,771
2026-06-02	66.300	66.300	65.700	65.950	64.375	13,291
2026-06-01	66.750	66.750	65.600	66.100	64.521	10,561
2026-05-29	67.425	68.300	66.550	67.125	65.522	9,643
2026-05-28	67.825	67.900	66.700	66.725	65.132	9,933
2026-05-27	68.600	68.950	67.750	68.250	66.620	24,966
2026-05-26	68.800	69.500	68.500	68.550	66.913	257,638
2026-05-22	67.775	68.350	67.600	68.000	66.376	3,921
2026-05-21	67.750	68.250	67.750	67.775	66.156	5,454
2026-05-20	66.975	68.200	65.600	67.875	66.254	10,043
2026-05-19	68.400	68.700	66.950	67.175	65.571	10,732
2026-05-18	68.000	69.000	68.000	68.350	66.718	1,527,684
2026-05-15	68.600	68.700	68.050	68.350	66.718	95,942
2026-05-14	68.000	69.000	67.800	68.900	67.255	7,525
2026-05-13	67.775	67.950	67.400	67.525	65.912	55,498
2026-05-12	67.750	67.750	67.078	67.225	65.620	20,304
2026-05-11	67.050	68.125	67.050	68.050	66.425	12,458
2026-05-08	66.875	67.350	66.600	66.925	65.327	27,001
2026-05-07	67.275	67.850	67.250	67.425	65.815	75,452
2026-05-06	66.450	67.800	66.450	67.575	65.961	146,581
2026-05-05	65.700	66.300	65.250	65.850	64.277	8,289
2026-05-01	66.575	66.575	66.575	66.575	64.985	0
2026-04-30	66.175	66.700	65.900	66.575	64.985	213,709
2026-04-29	67.175	68.550	66.400	66.775	65.180	50,799

← NewerPage 2 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.