ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	59.875	59.950	59.550	59.675	58.250	12,891
2026-01-29	59.775	60.150	59.450	59.475	58.055	593,048
2026-01-28	58.625	59.550	58.400	59.475	58.055	295,303
2026-01-27	58.375	58.600	58.149	58.275	56.883	189,728
2026-01-26	58.200	58.200	57.850	57.900	56.517	15,560
2026-01-23	59.175	59.200	57.700	57.700	56.322	47,754
2026-01-22	59.650	59.650	58.900	58.925	57.518	24,194
2026-01-21	59.625	59.800	58.800	58.925	57.518	39,262
2026-01-20	61.200	61.400	59.775	60.050	58.616	107,205
2026-01-19	59.875	61.900	59.650	61.250	59.787	18,989
2026-01-16	59.925	60.000	59.550	59.725	58.299	11,498
2026-01-15	59.575	59.950	59.050	59.525	58.103	36,857
2026-01-14	59.125	59.425	58.550	59.425	58.006	11,758
2026-01-13	59.575	59.650	59.100	59.125	57.713	91,148
2026-01-12	59.275	59.600	58.700	59.425	58.006	30,264
2026-01-09	60.100	60.650	59.000	59.425	58.006	209,444
2026-01-08	59.625	59.850	59.300	59.625	58.201	71,580
2026-01-07	60.700	60.700	58.900	59.325	57.908	19,665
2026-01-06	61.400	61.600	60.350	60.400	58.958	18,381
2026-01-05	61.550	62.450	60.100	60.950	59.494	72,940
2026-01-02	60.250	61.500	60.000	60.850	59.397	579,476
2025-12-31	60.000	60.150	59.800	60.000	58.567	2,830
2025-12-30	59.600	60.150	59.600	60.100	58.665	5,127
2025-12-29	59.775	59.900	59.525	59.725	58.299	22,546
2025-12-24	59.875	60.100	59.800	60.000	58.567	1,007
2025-12-23	59.825	60.200	59.800	60.100	58.665	551,136
2025-12-22	59.475	59.950	58.850	59.725	58.299	5,904
2025-12-19	58.975	59.575	58.850	59.525	58.103	18,454
2025-12-18	58.925	59.150	58.700	59.075	57.664	127,284
2025-12-17	58.325	59.300	58.300	59.075	57.664	19,973
2025-12-16	58.525	58.850	58.150	58.275	56.883	23,078
2025-12-15	57.850	58.550	57.850	58.425	57.030	16,038
2025-12-12	57.450	58.150	57.450	57.600	56.224	675,664
2025-12-11	57.150	57.450	56.950	57.350	55.980	31,605
2025-12-10	58.600	58.600	57.050	57.050	55.688	19,121
2025-12-09	57.500	58.850	57.500	58.675	57.274	156,403
2025-12-08	56.750	58.550	56.600	57.300	55.932	237,030
2025-12-05	56.600	57.200	56.500	56.850	55.492	479,841
2025-12-04	56.300	56.600	55.900	56.450	55.102	645,904
2025-12-03	57.100	57.100	56.300	56.300	54.956	23,133
2025-12-02	58.800	58.800	58.250	58.325	55.907	28,130
2025-12-01	58.600	59.000	58.600	58.825	56.386	13,391
2025-11-28	58.750	59.900	58.750	58.825	56.386	494,442
2025-11-27	59.575	59.850	58.750	59.125	56.674	17,212
2025-11-26	58.450	59.800	58.450	59.525	57.057	61,761
2025-11-25	57.850	58.650	57.850	58.625	56.195	5,605
2025-11-24	58.275	58.500	57.884	58.175	55.763	467,596
2025-11-21	57.800	58.425	57.700	58.375	55.955	1,298,904
2025-11-20	58.075	58.525	58.050	58.275	55.859	165,622
2025-11-19	57.400	58.000	57.400	57.800	55.404	18,691
2025-11-18	57.800	57.800	57.225	57.450	55.068	18,023
2025-11-17	58.325	58.575	57.850	58.175	55.763	16,362
2025-11-14	58.425	58.550	57.950	58.325	55.907	9,987
2025-11-13	58.450	58.800	58.450	58.625	56.195	5,416
2025-11-12	58.025	58.750	58.000	58.425	56.003	8,039
2025-11-11	57.400	58.000	57.275	57.950	55.548	23,725
2025-11-10	57.300	57.450	57.050	57.350	54.973	7,072
2025-11-07	57.150	57.650	56.800	57.000	54.637	18,280
2025-11-06	57.750	57.900	57.450	57.550	55.164	17,339
2025-11-05	57.650	57.800	57.400	57.750	55.356	56,063

← NewerPage 4 of 5 · 252 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.