ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	40.640	40.910	40.510	40.750	34.481	282,253
2024-03-21	40.740	41.050	40.600	40.790	34.514	373,434
2024-03-20	40.410	40.630	40.230	40.550	34.311	253,778
2024-03-19	40.150	40.560	40.150	40.450	34.227	362,457
2024-03-18	39.660	40.140	39.610	40.140	33.964	373,733
2024-03-15	39.550	40.060	39.290	39.900	33.761	2,603,892
2024-03-14	39.460	39.690	39.070	39.230	33.194	334,441
2024-03-13	39.700	40.290	39.270	39.540	33.457	719,046
2024-03-12	38.930	39.560	38.790	39.550	33.465	648,308
2024-03-11	38.750	38.920	38.580	38.920	32.932	537,764
2024-03-08	38.850	39.030	38.480	38.910	32.924	497,482
2024-03-07	38.380	38.880	38.240	38.560	32.628	539,775
2024-03-06	38.220	38.510	38.120	38.420	32.509	476,905
2024-03-05	37.530	38.180	37.490	38.090	32.230	453,891
2024-03-04	38.850	38.850	37.610	37.800	31.984	768,470
2024-03-01	39.330	39.620	38.800	39.040	33.034	575,030
2024-02-29	38.160	39.340	38.100	39.200	33.169	1,032,263
2024-02-28	39.490	40.590	37.150	38.260	32.374	1,178,482
2024-02-27	39.560	39.560	39.030	39.320	33.271	263,300
2024-02-26	39.800	39.880	39.550	39.590	33.499	205,350
2024-02-23	40.050	40.140	39.680	40.010	33.854	211,011
2024-02-22	39.930	40.380	39.930	40.090	33.922	346,472
2024-02-21	39.370	39.900	39.360	39.610	33.516	259,578
2024-02-20	39.030	39.400	39.030	39.360	33.304	255,086
2024-02-19	39.090	39.240	38.800	39.010	33.008	308,396
2024-02-16	39.020	39.310	38.940	39.110	33.093	217,376
2024-02-15	38.510	39.020	38.470	39.010	33.008	357,844
2024-02-14	38.360	38.710	38.340	38.460	32.543	154,930
2024-02-13	38.410	38.900	38.410	38.470	32.551	208,662
2024-02-12	38.030	38.490	38.030	38.480	32.560	192,110
2024-02-09	37.700	38.100	37.700	37.930	32.094	382,106
2024-02-08	37.760	38.010	37.690	37.710	31.908	254,235
2024-02-07	38.120	38.230	37.650	37.810	31.993	393,605
2024-02-06	37.920	38.310	37.900	38.180	32.306	400,336
2024-02-05	39.150	39.260	37.220	37.820	32.001	765,533
2024-02-02	39.420	39.460	39.080	39.130	33.110	141,717
2024-02-01	39.600	40.120	39.120	39.270	33.228	277,647
2024-01-31	39.820	40.010	39.730	39.810	33.685	287,401
2024-01-30	39.810	39.860	39.560	39.560	33.474	270,396
2024-01-29	39.710	39.940	39.510	39.840	33.711	260,997
2024-01-26	39.550	39.820	39.440	39.600	33.508	223,131
2024-01-25	39.300	39.780	39.150	39.470	33.398	300,883
2024-01-24	38.990	39.250	38.830	39.220	33.186	183,687
2024-01-23	39.400	39.450	38.810	38.920	32.932	288,594
2024-01-22	39.030	39.370	39.030	39.290	33.245	293,330
2024-01-19	38.630	38.990	38.630	38.820	32.848	234,210
2024-01-18	38.320	38.640	38.060	38.430	32.518	229,618
2024-01-17	38.560	38.580	37.700	38.290	32.399	485,044
2024-01-16	39.300	39.300	38.440	38.900	32.915	424,932
2024-01-15	39.660	39.820	39.470	39.470	33.398	145,643
2024-01-12	39.330	39.800	39.330	39.550	33.465	300,940
2024-01-11	40.000	40.340	39.710	39.740	33.626	252,131
2024-01-10	39.320	39.900	39.320	39.900	33.761	356,899
2024-01-09	39.710	39.710	39.230	39.580	33.491	342,735
2024-01-08	39.400	39.770	39.220	39.760	33.643	191,548
2024-01-05	39.670	39.830	39.210	39.440	33.372	298,922
2024-01-04	38.930	39.860	38.930	39.830	33.702	280,578
2024-01-03	39.780	39.870	39.200	39.250	33.211	291,888
2024-01-02	39.400	39.710	39.310	39.530	33.448	224,199
2023-12-29	39.200	39.450	39.190	39.310	33.262	153,468

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	2.2500 EUR
2025-12-03	1.5000 EUR
2025-06-04	2.0000 EUR
2024-12-04	1.5000 EUR
2024-06-05	1.7500 EUR
2023-10-25	1.5000 EUR
2023-05-31	1.5000 EUR
2022-10-26	1.5000 EUR
2022-06-01	2.7500 EUR
2021-06-02	2.6500 EUR
2020-11-03	2.3800 EUR
2020-06-02	0.2700 EUR
2019-05-27	2.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.