ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	51.350	52.650	51.350	52.000	48.628	39,556
2025-02-18	50.390	50.800	50.250	50.725	47.435	10,826
2025-02-17	49.920	50.550	49.920	50.425	47.155	10,316
2025-02-14	50.390	50.650	50.000	50.125	46.874	41,196
2025-02-13	50.725	50.900	50.500	50.570	47.290	7,218
2025-02-12	50.550	51.100	50.550	50.625	47.342	6,014
2025-02-11	50.825	50.900	50.550	50.825	47.529	317,095
2025-02-10	50.300	50.900	50.300	50.875	47.576	12,840
2025-02-07	50.390	50.650	50.100	50.145	46.893	18,664
2025-02-06	49.620	50.550	49.620	50.525	47.248	13,838
2025-02-05	49.290	49.380	49.100	49.270	46.075	5,278
2025-02-04	49.190	49.380	49.140	49.370	46.168	13,854
2025-02-03	49.230	49.320	48.780	49.210	46.019	18,196
2025-01-31	49.590	49.820	49.480	49.690	46.467	5,074
2025-01-30	49.590	49.820	49.540	49.635	46.416	91,818
2025-01-29	49.290	49.580	49.000	49.535	46.323	8,284
2025-01-28	48.950	49.240	48.760	49.050	45.869	41,461
2025-01-27	48.020	49.310	47.800	49.190	46.000	26,019
2025-01-24	49.090	49.100	48.680	48.810	45.645	11,518
2025-01-23	48.910	49.070	48.740	49.070	45.888	16,323
2025-01-22	48.680	49.020	48.680	48.810	45.645	10,072
2025-01-21	48.700	48.800	48.200	48.780	45.616	445,235
2025-01-20	48.810	49.060	48.780	48.830	45.663	96,434
2025-01-17	48.380	48.860	48.380	48.760	45.598	8,588
2025-01-16	47.970	48.220	47.820	48.200	45.074	432,061
2025-01-15	47.200	47.920	47.200	47.910	44.803	11,535
2025-01-14	46.700	47.020	46.680	46.940	43.896	456,240
2025-01-13	46.740	46.740	46.080	46.520	43.503	14,990
2025-01-10	47.670	47.740	46.920	47.020	43.971	822,583
2025-01-09	47.330	47.750	47.260	47.730	44.635	10,636
2025-01-08	47.290	47.540	47.040	47.370	44.298	95,906
2025-01-07	47.290	47.560	46.720	47.430	44.354	10,894
2025-01-06	47.490	47.520	46.880	47.390	44.317	40,005
2025-01-03	47.100	47.340	47.080	47.230	44.167	10,592
2025-01-02	46.800	47.740	46.640	47.160	44.102	1,604,512
2024-12-31	46.480	46.700	46.480	46.700	43.671	254
2024-12-30	46.500	46.520	46.180	46.330	43.325	8,818
2024-12-27	46.190	46.500	45.940	46.370	43.363	11,227
2024-12-24	46.130	46.400	46.130	46.130	43.138	2,238
2024-12-23	45.990	46.120	45.800	46.090	43.101	7,092
2024-12-20	45.910	46.160	45.560	46.130	43.138	930,602
2024-12-19	45.970	46.180	45.700	46.170	43.176	265,070
2024-12-18	46.620	47.020	46.160	46.290	43.288	22,936
2024-12-17	47.210	47.320	46.740	46.820	43.784	11,987
2024-12-16	47.750	47.781	47.300	47.350	44.279	2,458,269
2024-12-13	47.060	47.760	47.060	47.670	44.578	164,014
2024-12-12	47.210	47.300	46.920	47.100	44.045	8,239
2024-12-11	46.900	47.440	46.820	47.180	44.120	598,830
2024-12-10	47.360	47.360	46.840	46.940	43.896	795,158
2024-12-09	47.490	47.780	47.420	47.450	44.373	2,855,078
2024-12-06	47.950	48.060	47.480	47.530	44.448	180,955
2024-12-05	47.550	47.860	47.440	47.810	44.709	174,782
2024-12-04	47.590	47.740	46.640	47.590	44.504	33,162
2024-12-03	47.650	48.000	47.600	47.710	43.634	33,001
2024-12-02	47.790	47.880	47.320	47.590	43.524	1,165,991
2024-11-29	47.810	47.860	47.420	47.650	43.579	184,356
2024-11-28	47.840	50.000	47.840	48.080	43.972	23,665
2024-11-27	47.820	48.180	47.820	48.120	44.009	916,040
2024-11-26	48.660	48.660	48.120	48.120	44.009	1,007,279
2024-11-25	48.700	48.960	48.700	48.760	44.594	557,421

← NewerPage 8 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.