ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	45.900	46.320	45.860	46.045	36.170	95,892
2022-04-12	46.035	46.035	45.030	45.850	36.017	290,360
2022-04-11	45.790	46.680	45.790	46.580	36.591	169,118
2022-04-08	45.920	46.050	45.540	45.750	35.939	141,341
2022-04-07	45.445	45.850	45.230	45.325	35.605	115,242
2022-04-06	45.525	46.030	44.880	45.465	35.715	155,952
2022-04-05	45.700	46.270	45.240	45.405	35.668	269,189
2022-04-04	46.380	46.380	45.415	45.415	35.676	109,007
2022-04-01	45.950	46.340	45.900	46.195	36.288	737,203
2022-03-31	46.630	46.630	45.840	45.920	36.072	181,077
2022-03-30	47.000	47.000	46.370	46.500	36.528	96,807
2022-03-29	46.500	47.310	46.290	46.790	36.756	140,425
2022-03-28	45.950	46.920	45.690	45.700	35.899	283,563
2022-03-25	46.100	46.100	45.520	45.750	35.939	156,149
2022-03-24	46.005	46.170	45.740	45.930	36.080	180,402
2022-03-23	46.520	46.800	45.660	45.840	36.009	217,662
2022-03-22	46.060	46.710	46.060	46.410	36.457	715,662
2022-03-21	45.620	46.800	45.270	46.400	36.449	671,579
2022-03-18	45.245	45.770	44.770	45.740	35.931	452,724
2022-03-17	45.505	45.850	44.760	45.170	35.483	529,705
2022-03-16	44.495	45.475	44.020	45.345	35.621	318,194
2022-03-15	43.550	43.640	42.420	43.340	34.046	113,502
2022-03-14	43.300	44.330	43.080	43.570	34.226	228,911
2022-03-11	41.900	42.830	41.770	42.145	33.107	123,153
2022-03-10	41.960	41.960	41.010	41.405	32.525	97,799
2022-03-09	40.000	41.690	39.700	41.385	32.510	234,268
2022-03-08	39.400	40.770	38.750	38.875	30.538	351,691
2022-03-07	40.000	40.670	38.860	39.755	31.229	215,662
2022-03-04	41.000	41.690	40.070	41.365	32.494	251,498
2022-03-03	42.610	42.610	41.178	41.425	32.541	275,874
2022-03-02	41.315	42.970	41.040	42.740	33.574	372,095
2022-03-01	42.895	43.170	41.370	41.660	32.726	197,143
2022-02-28	42.590	43.310	42.210	43.095	33.853	624,841
2022-02-25	42.845	44.100	41.670	44.090	34.635	408,792
2022-02-24	41.545	42.640	40.870	41.710	32.765	464,210
2022-02-23	42.995	45.550	42.900	43.785	34.395	364,815
2022-02-22	41.495	42.330	40.970	41.920	32.930	116,522
2022-02-21	42.660	43.310	42.070	42.075	33.052	129,583
2022-02-18	43.165	43.450	42.430	42.855	33.665	226,161
2022-02-17	44.030	44.030	43.450	43.570	34.226	155,780
2022-02-16	45.000	45.500	44.350	44.595	35.031	192,989
2022-02-15	43.810	44.910	43.810	44.765	35.165	113,620
2022-02-14	44.220	44.430	43.340	44.110	34.650	375,283
2022-02-11	44.505	44.930	44.490	44.715	35.126	102,001
2022-02-10	45.850	45.850	44.770	44.910	35.279	125,949
2022-02-09	45.750	46.090	45.530	45.720	35.915	97,633
2022-02-08	44.090	45.770	44.090	45.575	35.801	294,025
2022-02-07	43.170	44.120	43.170	44.060	34.611	123,239
2022-02-04	43.470	43.750	42.400	42.825	33.641	521,471
2022-02-03	43.120	43.900	43.120	43.615	34.262	1,259,415
2022-02-02	42.620	43.140	42.620	42.945	33.735	143,824
2022-02-01	42.985	43.050	42.420	42.420	33.323	74,579
2022-01-31	43.155	43.210	42.440	42.610	33.472	172,133
2022-01-28	43.300	43.300	42.360	42.550	33.425	79,196
2022-01-27	42.865	43.600	42.550	43.280	33.998	206,215
2022-01-26	42.690	43.610	42.610	43.340	34.046	98,497
2022-01-25	42.005	42.460	41.800	42.295	33.225	303,185
2022-01-24	42.830	42.830	41.240	41.770	32.812	261,437
2022-01-21	44.130	44.130	42.660	42.915	33.712	608,617
2022-01-20	43.865	44.740	43.670	44.475	34.937	126,310

← NewerPage 20 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.