ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	66.950	67.450	66.950	67.325	65.717	33,194
2026-04-27	67.825	68.050	67.500	67.725	66.108	213,640
2026-04-24	67.575	69.050	66.350	67.925	66.303	178,155
2026-04-23	67.375	69.200	67.025	68.000	66.376	17,517
2026-04-22	68.900	70.100	68.000	68.000	66.376	73,556
2026-04-21	67.700	68.900	67.700	68.550	66.913	58,899
2026-04-20	67.600	68.150	67.600	68.000	66.376	6,543
2026-04-17	68.100	68.300	67.400	68.150	66.523	7,216
2026-04-16	67.200	68.050	67.200	67.725	66.108	6,681
2026-04-15	67.325	67.950	66.650	67.125	65.522	89,012
2026-04-14	67.825	68.850	67.450	68.150	66.523	9,676
2026-04-13	66.550	67.350	66.550	67.225	65.620	117,782
2026-04-10	66.875	67.150	65.500	66.775	65.180	27,379
2026-04-09	66.525	66.900	65.000	66.575	64.985	84,341
2026-04-08	66.025	66.650	65.625	66.175	64.595	457,347
2026-04-07	64.750	65.550	64.750	64.800	63.253	189,950
2026-04-02	64.000	65.050	63.800	64.750	63.204	268,443
2026-04-01	63.400	64.650	63.400	64.400	62.862	639,852
2026-03-31	62.200	63.400	62.200	62.975	61.471	37,078
2026-03-30	61.500	62.300	60.875	62.275	60.788	80,891
2026-03-27	61.750	61.750	60.950	61.600	60.129	12,236
2026-03-26	61.650	62.650	61.100	61.350	59.885	12,601
2026-03-25	60.700	62.700	60.500	62.025	60.544	343,851
2026-03-24	59.075	59.875	58.200	59.875	58.445	812,904
2026-03-23	58.025	60.400	57.000	59.375	57.957	309,221
2026-03-20	60.450	60.950	59.050	59.475	58.055	34,798
2026-03-19	60.900	61.050	60.200	60.350	58.909	7,359
2026-03-18	61.850	61.850	61.175	61.400	59.934	294,414
2026-03-17	60.150	61.700	60.000	61.450	59.983	136,119
2026-03-16	60.000	60.400	59.400	60.200	58.762	11,550
2026-03-13	59.475	60.175	59.325	59.825	58.396	13,795
2026-03-12	60.100	60.100	58.950	59.625	58.201	5,603
2026-03-11	60.200	60.250	59.950	60.000	58.567	5,894
2026-03-10	60.650	60.850	60.225	60.500	59.055	28,632
2026-03-09	58.675	59.400	58.400	59.075	57.664	291,472
2026-03-06	60.950	60.950	58.800	59.625	58.201	250,726
2026-03-05	61.050	63.700	60.450	60.450	59.006	19,588
2026-03-04	60.000	61.050	60.000	60.900	59.446	114,101
2026-03-03	61.700	61.700	59.250	59.725	58.299	14,935
2026-03-02	62.025	63.100	60.450	62.075	60.593	137,450
2026-02-27	63.625	63.625	62.450	62.675	61.178	110,461
2026-02-26	63.375	63.600	62.450	63.475	61.959	63,799
2026-02-25	64.000	65.000	62.600	63.275	61.764	31,372
2026-02-24	63.225	63.350	62.750	63.075	61.569	17,362
2026-02-23	63.825	63.906	63.250	63.425	61.910	320,607
2026-02-20	62.975	63.600	62.700	63.475	61.959	161,759
2026-02-19	62.475	63.050	62.450	62.525	61.032	69,854
2026-02-18	62.975	63.000	62.350	62.775	61.276	1,210,578
2026-02-17	62.375	62.625	62.300	62.525	61.032	10,366
2026-02-16	62.025	62.400	61.500	62.175	60.690	6,004
2026-02-13	62.025	62.500	60.700	61.400	59.934	74,114
2026-02-12	62.125	62.500	61.650	61.850	60.373	484,333
2026-02-11	61.750	62.250	61.500	61.700	60.227	31,943
2026-02-10	62.850	62.850	61.750	61.800	60.324	6,836
2026-02-09	62.875	63.250	62.450	63.125	61.618	19,893
2026-02-06	62.025	63.050	61.900	62.875	61.373	12,856
2026-02-05	62.575	62.625	61.900	62.025	60.544	297,867
2026-02-04	62.725	62.950	62.450	62.675	61.178	220,261
2026-02-03	61.500	62.750	61.250	62.625	61.129	94,537
2026-02-02	60.150	61.200	59.950	61.100	59.641	37,708

← NewerPage 3 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.