ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	44.260	44.260	43.300	43.715	34.340	141,257
2022-01-18	45.430	45.430	44.050	44.100	34.643	401,097
2022-01-17	47.000	47.000	43.450	45.355	35.628	427,414
2022-01-14	48.695	49.270	48.630	49.070	38.547	150,975
2022-01-13	48.404	49.410	48.404	49.110	38.578	128,657
2022-01-12	49.350	49.350	47.870	48.180	37.848	383,438
2022-01-11	49.530	50.180	49.170	49.390	38.798	116,821
2022-01-10	49.900	50.340	49.180	49.275	38.708	346,915
2022-01-07	48.140	50.320	47.970	50.080	39.340	150,352
2022-01-06	47.500	48.380	47.420	48.180	37.848	205,693
2022-01-05	47.965	48.710	47.770	48.110	37.793	92,529
2022-01-04	46.815	47.900	46.590	47.835	37.577	163,310
2021-12-31	45.000	45.550	45.000	45.335	35.613	12,278
2021-12-30	45.150	45.270	44.980	45.190	35.499	87,735
2021-12-29	45.205	45.800	45.070	45.325	35.605	887,266
2021-12-24	45.365	45.390	45.000	45.190	35.499	2,777
2021-12-23	44.460	45.070	44.460	45.010	35.357	284,070
2021-12-22	44.280	44.820	44.130	44.190	34.713	59,578
2021-12-21	43.845	44.800	43.670	44.595	35.031	125,669
2021-12-20	43.605	44.000	42.530	43.350	34.053	222,755
2021-12-17	44.595	44.810	44.000	44.250	34.760	190,602
2021-12-16	44.490	44.990	44.490	44.820	35.208	156,403
2021-12-15	44.260	44.410	43.930	44.110	34.650	125,031
2021-12-14	45.280	45.280	44.100	44.290	34.792	258,078
2021-12-13	45.720	46.010	44.650	44.785	35.181	463,288
2021-12-10	45.555	46.040	45.470	45.555	35.786	72,808
2021-12-09	45.890	45.890	44.780	45.415	35.676	90,479
2021-12-08	46.095	46.640	45.820	46.175	36.273	108,665
2021-12-07	47.500	47.730	46.100	46.225	36.312	380,636
2021-12-06	46.895	47.290	46.550	47.290	37.148	125,577
2021-12-03	47.370	47.860	46.370	46.530	36.551	254,019
2021-12-02	47.136	47.910	47.136	47.735	37.498	258,051
2021-12-01	46.130	47.817	46.130	47.725	37.490	169,549
2021-11-30	46.005	46.280	44.910	45.630	35.844	583,009
2021-11-29	46.310	47.290	46.310	46.740	36.716	223,137
2021-11-26	46.085	46.920	45.192	46.420	36.465	412,599
2021-11-25	47.090	48.020	47.090	47.905	37.632	347,094
2021-11-24	45.090	47.210	44.920	47.005	36.925	802,065
2021-11-23	46.700	46.880	44.620	45.180	35.491	351,645
2021-11-22	47.105	47.450	46.100	47.135	37.027	281,334
2021-11-19	47.510	48.010	46.730	47.250	37.117	298,909
2021-11-18	46.005	48.120	45.740	48.030	37.730	564,784
2021-11-17	44.900	46.290	44.639	46.145	36.249	284,335
2021-11-16	44.000	45.570	43.930	45.020	35.365	277,976
2021-11-15	42.115	43.780	42.000	43.735	34.356	177,776
2021-11-12	42.005	42.390	41.800	42.195	33.146	94,534
2021-11-11	41.890	42.780	41.880	42.045	33.028	131,895
2021-11-10	42.235	42.350	40.840	41.890	32.906	352,090
2021-11-09	42.620	42.620	42.070	42.255	33.193	864,006
2021-11-08	42.805	42.850	42.430	42.650	33.504	122,858
2021-11-05	42.450	42.880	42.230	42.750	33.582	109,290
2021-11-04	42.835	43.050	42.180	42.305	33.232	80,039
2021-11-03	43.030	43.030	42.350	42.580	33.449	100,984
2021-11-02	42.835	43.100	42.620	42.915	33.712	74,552
2021-11-01	42.400	42.990	42.100	42.945	33.735	123,764
2021-10-29	42.370	42.370	42.020	42.115	33.083	108,451
2021-10-28	42.245	42.480	42.090	42.235	33.178	517,257
2021-10-27	42.255	42.320	41.920	42.285	33.217	103,140
2021-10-26	42.145	42.900	41.860	42.400	33.307	67,702
2021-10-25	42.170	42.440	42.170	42.315	33.240	160,372

← NewerPage 21 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.