ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	61.300	61.800	61.050	61.350	58.807	15,014
2025-08-11	60.900	61.350	60.875	61.250	58.711	282,893
2025-08-08	60.950	61.150	60.700	61.000	58.471	12,934
2025-08-07	60.900	61.550	60.850	61.150	58.615	31,741
2025-08-06	60.200	60.900	60.200	60.850	58.328	25,490
2025-08-05	59.950	60.450	59.950	60.250	57.752	485,594
2025-08-04	59.025	59.800	58.850	59.625	57.153	14,837
2025-08-01	59.075	59.800	58.100	58.375	55.955	534,467
2025-07-31	59.175	59.750	59.175	59.725	57.249	14,781
2025-07-30	59.225	59.350	59.100	59.125	56.674	7,608
2025-07-29	58.550	59.350	58.550	59.275	56.818	52,106
2025-07-28	58.875	59.000	58.300	58.425	56.003	10,404
2025-07-25	58.475	58.925	58.250	58.575	56.147	252,389
2025-07-24	58.350	58.900	58.350	58.675	56.243	44,767
2025-07-23	57.950	58.400	57.900	58.275	55.859	19,640
2025-07-22	57.850	57.900	57.050	57.550	55.164	56,323
2025-07-21	57.700	58.000	57.600	57.850	55.452	55,976
2025-07-18	57.050	57.800	57.050	57.650	55.260	17,087
2025-07-17	56.650	56.950	56.400	56.950	54.589	16,731
2025-07-16	56.400	56.750	56.400	56.750	54.398	3,451
2025-07-15	57.050	57.100	56.350	56.350	54.014	39,852
2025-07-14	56.000	56.900	55.850	56.750	54.398	11,272
2025-07-11	56.200	56.600	56.125	56.450	54.110	97,130
2025-07-10	56.850	56.900	56.250	56.250	53.918	14,282
2025-07-09	56.350	56.850	56.325	56.800	54.445	13,944
2025-07-08	57.100	57.250	56.050	56.150	53.822	21,441
2025-07-07	56.700	57.150	56.675	56.900	54.541	19,603
2025-07-04	56.700	56.900	56.600	56.650	54.302	6,182
2025-07-03	56.550	56.900	56.525	56.750	54.398	30,471
2025-07-02	57.150	57.150	56.500	56.550	54.206	41,461
2025-07-01	57.750	57.750	56.900	56.900	54.541	45,694
2025-06-30	57.400	57.650	57.100	57.350	54.973	86,074
2025-06-27	57.000	57.400	57.000	57.300	54.925	16,740
2025-06-26	57.000	57.100	56.800	56.850	54.493	42,891
2025-06-25	57.150	57.300	56.625	56.950	54.589	242,776
2025-06-24	56.900	57.350	56.900	57.000	54.637	9,811
2025-06-23	56.600	57.000	56.500	56.550	54.206	506,204
2025-06-20	56.500	57.400	56.500	57.150	54.781	84,946
2025-06-19	56.200	56.300	56.000	56.050	53.727	312,019
2025-06-18	56.150	56.525	56.075	56.450	54.110	1,094,155
2025-06-17	56.000	56.450	55.850	56.150	53.822	366,181
2025-06-16	56.650	56.750	56.350	56.350	54.014	512,933
2025-06-13	56.250	56.650	56.250	56.450	54.110	24,282
2025-06-12	56.700	57.000	56.350	56.850	54.493	17,345
2025-06-11	57.000	57.450	56.900	57.050	54.685	45,688
2025-06-10	58.625	58.800	56.950	57.150	54.781	19,728
2025-06-09	57.700	59.050	57.700	58.575	56.147	42,105
2025-06-06	56.450	56.900	56.250	56.700	54.350	16,840
2025-06-05	55.900	56.500	55.900	56.400	54.062	60,035
2025-06-04	55.925	57.539	55.600	56.100	53.774	47,759
2025-06-03	57.700	57.800	57.350	57.350	53.631	17,481
2025-06-02	57.225	57.700	57.225	57.650	53.911	16,413
2025-05-30	57.500	57.800	57.100	57.150	53.444	17,641
2025-05-29	57.300	57.525	56.975	57.450	53.724	324,152
2025-05-28	57.475	57.475	57.025	57.100	53.397	3,538,712
2025-05-27	57.650	57.800	57.275	57.450	53.724	65,313
2025-05-23	57.700	57.700	56.300	57.000	53.303	10,725
2025-05-22	57.850	57.900	57.300	57.350	53.631	30,250
2025-05-21	57.450	57.800	57.100	57.600	53.864	6,418
2025-05-20	57.000	57.700	57.000	57.400	53.677	326,034

← NewerPage 6 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.