ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	56.950	57.100	56.750	56.950	53.257	229,870
2025-05-16	56.450	56.900	56.450	56.600	52.929	143,206
2025-05-15	56.050	56.500	55.950	56.400	52.742	725,021
2025-05-14	55.425	56.200	55.400	56.000	52.368	28,577
2025-05-13	55.575	55.800	55.350	55.425	51.831	9,820
2025-05-12	56.100	56.750	55.467	55.825	52.205	8,516
2025-05-09	56.200	56.275	56.025	56.050	52.415	78,149
2025-05-08	56.200	56.200	55.725	56.050	52.415	249,289
2025-05-07	56.350	56.450	55.625	55.875	52.251	1,535,875
2025-05-06	55.850	56.650	55.850	56.250	52.602	26,158
2025-05-02	55.225	55.700	55.100	55.325	51.737	21,915
2025-05-01	54.975	54.975	54.975	54.975	51.410	0
2025-04-30	55.075	55.300	54.800	54.975	51.410	159,743
2025-04-29	54.500	55.050	54.500	54.875	51.316	98,368
2025-04-28	53.850	54.700	53.850	54.575	51.036	647,312
2025-04-25	53.650	54.150	53.575	53.750	50.264	16,526
2025-04-24	53.600	53.975	53.600	53.750	50.264	683,920
2025-04-23	53.550	53.900	53.250	53.650	50.171	114,655
2025-04-22	52.350	53.350	52.350	53.200	49.750	1,252,430
2025-04-17	52.850	53.050	52.450	52.800	49.376	162,135
2025-04-16	51.600	53.150	51.600	53.100	49.656	61,290
2025-04-15	50.400	51.850	50.400	51.675	48.324	180,807
2025-04-14	52.600	53.350	52.450	52.800	49.376	41,259
2025-04-11	52.000	52.550	51.400	51.675	48.324	44,568
2025-04-10	53.000	53.250	51.600	51.825	48.464	205,723
2025-04-09	50.335	50.500	49.260	49.900	46.664	322,322
2025-04-08	50.535	51.800	50.300	51.225	47.903	622,949
2025-04-07	49.455	51.400	48.300	49.735	46.510	21,047
2025-04-04	54.275	54.300	51.850	52.200	48.815	9,455
2025-04-03	54.225	55.300	54.100	54.825	51.269	202,143
2025-04-02	55.425	55.600	54.900	55.025	51.456	35,253
2025-04-01	55.475	55.700	55.300	55.475	51.877	201,433
2025-03-31	55.275	55.550	55.150	55.325	51.737	223,945
2025-03-28	55.825	56.150	55.450	55.725	52.111	59,955
2025-03-27	55.650	56.300	55.650	56.200	52.555	23,807
2025-03-26	56.300	56.400	55.650	56.150	52.509	15,007
2025-03-25	56.050	56.700	56.050	56.650	52.976	28,405
2025-03-24	55.800	56.350	55.800	56.000	52.368	139,839
2025-03-21	54.950	55.852	54.950	55.675	52.064	78,501
2025-03-20	55.175	55.300	54.650	55.275	51.690	377,114
2025-03-19	55.000	55.500	55.000	55.275	51.690	16,298
2025-03-18	54.975	55.200	54.750	55.175	51.597	74,766
2025-03-17	54.175	54.950	54.150	54.925	51.363	25,950
2025-03-14	54.075	54.500	54.075	54.075	50.568	211,612
2025-03-13	53.750	54.550	53.750	54.125	50.615	17,834
2025-03-12	53.400	54.050	53.400	53.850	50.358	16,435
2025-03-11	53.800	53.850	52.900	53.050	49.610	13,868
2025-03-10	53.750	54.100	53.450	53.500	50.030	184,387
2025-03-07	53.150	53.950	53.150	53.900	50.404	27,644
2025-03-06	53.450	53.700	53.200	53.400	49.937	25,695
2025-03-05	53.000	53.450	53.000	53.300	49.843	37,181
2025-03-04	52.650	52.900	52.400	52.750	49.329	108,598
2025-03-03	52.400	53.250	52.400	53.050	49.610	17,290
2025-02-28	53.100	53.250	52.375	52.550	49.142	181,426
2025-02-27	53.000	53.650	52.800	53.300	49.843	31,157
2025-02-26	51.650	53.000	51.650	52.900	49.469	20,960
2025-02-25	51.000	51.900	51.000	51.625	48.277	41,025
2025-02-24	50.950	51.250	50.950	51.175	47.856	53,322
2025-02-21	51.075	51.325	50.950	51.025	47.716	111,213
2025-02-20	51.825	52.100	50.950	51.175	47.856	77,044

← NewerPage 7 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.