ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	57.650	57.800	57.400	57.750	55.356	56,063
2025-11-04	57.600	58.025	57.225	57.950	55.548	7,362
2025-11-03	57.300	58.200	57.300	58.125	55.716	18,545
2025-10-31	57.750	57.800	57.150	57.450	55.068	5,196
2025-10-30	57.900	58.100	57.450	57.800	55.404	51,793
2025-10-29	58.025	58.250	57.850	57.900	55.500	4,018
2025-10-28	57.700	58.350	57.700	58.325	55.907	36,824
2025-10-27	57.700	58.150	57.350	58.025	55.620	34,520
2025-10-24	57.300	57.450	56.850	57.300	54.925	223,386
2025-10-23	57.000	57.350	56.799	57.200	54.829	77,883
2025-10-22	57.500	57.550	56.800	56.850	54.493	77,952
2025-10-21	57.500	57.500	57.300	57.350	54.973	12,797
2025-10-20	57.200	57.400	56.750	57.200	54.829	137,474
2025-10-17	57.200	57.300	56.600	56.850	54.493	17,923
2025-10-16	58.150	58.150	57.550	57.800	55.404	6,823
2025-10-15	58.875	59.050	58.325	58.375	55.955	155,188
2025-10-14	58.100	58.825	58.100	58.775	56.339	9,608
2025-10-13	58.150	58.450	58.150	58.275	55.859	9,183
2025-10-10	58.150	58.700	58.150	58.225	55.811	15,528
2025-10-09	58.100	58.600	58.100	58.225	55.811	5,445
2025-10-08	57.600	58.400	57.600	58.325	55.907	8,188
2025-10-07	58.000	58.000	57.600	57.750	55.356	57,413
2025-10-06	58.025	58.250	57.150	57.750	55.356	12,200
2025-10-03	58.475	58.550	57.725	58.025	55.620	14,054
2025-10-02	58.925	59.100	58.100	58.225	55.811	8,237
2025-10-01	58.775	58.950	58.500	58.925	56.482	23,294
2025-09-30	58.175	58.900	58.175	58.725	56.291	16,177
2025-09-29	58.475	58.600	58.050	58.375	55.955	283,669
2025-09-26	57.850	58.400	57.850	58.375	55.955	13,452
2025-09-25	57.700	57.800	57.450	57.600	55.212	9,691
2025-09-24	58.275	58.300	57.700	57.800	55.404	17,249
2025-09-23	58.475	58.700	58.250	58.525	56.099	72,266
2025-09-22	58.325	58.450	57.950	58.425	56.003	95,143
2025-09-19	58.075	58.400	57.950	58.125	55.716	108,675
2025-09-18	57.900	57.950	57.350	57.750	55.356	11,370
2025-09-17	57.600	57.950	57.450	57.800	55.404	284,127
2025-09-16	59.150	59.150	57.750	57.750	55.356	32,017
2025-09-15	59.275	59.450	59.000	59.025	56.578	24,879
2025-09-12	59.225	60.850	59.050	59.325	56.866	2,590
2025-09-11	59.075	59.275	58.900	58.925	56.482	8,385
2025-09-10	59.200	59.200	58.775	58.925	56.482	292,797
2025-09-09	58.875	58.950	58.600	58.925	56.482	272,633
2025-09-08	58.275	58.800	58.050	58.625	56.195	16,172
2025-09-05	59.075	59.250	58.350	58.375	55.955	534,800
2025-09-04	58.675	59.150	58.650	58.975	56.530	11,498
2025-09-03	58.900	58.900	58.050	58.425	56.003	71,249
2025-09-02	59.900	59.900	58.750	58.875	56.434	16,372
2025-09-01	60.100	61.450	59.750	59.875	57.393	19,166
2025-08-29	60.750	60.750	59.800	60.150	57.657	263,594
2025-08-28	61.500	61.550	60.100	60.700	58.184	396,824
2025-08-27	62.075	62.500	60.850	61.250	58.711	85,766
2025-08-26	62.000	62.000	61.400	61.650	59.094	42,878
2025-08-22	62.875	63.000	62.400	62.425	59.837	17,105
2025-08-21	62.825	63.050	62.750	62.875	60.269	29,281
2025-08-20	62.449	62.900	62.449	62.875	60.269	4,778
2025-08-19	62.275	62.500	62.150	62.325	59.741	12,799
2025-08-18	62.275	62.550	62.150	62.175	59.598	98,961
2025-08-15	62.425	62.800	62.400	62.525	59.933	5,232
2025-08-14	61.925	62.651	61.925	62.325	59.741	19,120
2025-08-13	61.500	61.800	61.250	61.600	59.046	5,321

← NewerPage 5 of 22 · 1,264 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.