ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	72.000	72.300	71.750	71.900	71.900	222,129
2026-07-30	70.800	71.950	70.750	71.950	71.950	180,127
2026-07-29	71.700	71.800	70.500	70.900	70.900	216,459
2026-07-28	71.600	71.750	71.150	71.600	71.600	135,540
2026-07-27	72.000	72.400	71.400	71.400	71.400	127,171
2026-07-24	72.000	72.050	71.650	71.650	71.650	153,001
2026-07-23	72.200	72.850	71.450	71.800	71.800	259,297
2026-07-22	70.800	72.500	70.800	72.050	72.050	302,622
2026-07-21	71.200	71.400	70.450	70.800	70.800	212,766
2026-07-20	72.000	72.100	70.400	71.100	71.100	258,623
2026-07-17	70.800	72.350	70.800	72.350	72.350	382,001
2026-07-16	71.600	71.950	70.650	71.050	71.050	277,902
2026-07-15	71.500	71.700	70.800	71.700	71.700	277,648
2026-07-14	70.850	71.650	70.600	71.500	71.500	157,288
2026-07-13	70.850	71.150	70.750	70.950	70.950	192,666
2026-07-10	70.950	71.450	70.700	70.750	70.750	142,962
2026-07-09	71.000	71.300	70.600	71.000	71.000	182,258
2026-07-08	70.500	71.200	70.000	70.900	70.900	318,452
2026-07-07	70.800	71.150	70.650	70.650	70.650	187,111
2026-07-06	70.950	71.150	70.700	70.700	70.700	181,586
2026-07-03	70.650	70.950	70.400	70.700	70.700	118,667
2026-07-02	69.950	70.700	69.700	70.400	70.400	212,168
2026-07-01	69.750	70.000	69.350	69.750	69.750	254,528
2026-06-30	69.500	70.050	69.250	70.000	70.000	335,411
2026-06-29	69.700	69.750	69.050	69.050	69.050	247,929
2026-06-26	69.250	69.750	69.100	69.750	69.750	270,264
2026-06-25	68.750	69.650	68.700	69.400	69.400	273,955
2026-06-24	68.550	68.900	67.950	68.900	68.900	263,114
2026-06-23	68.650	69.100	68.150	68.900	68.900	253,014
2026-06-22	67.800	68.850	67.600	68.850	68.850	354,521
2026-06-19	67.050	67.750	66.900	67.450	67.450	1,152,568
2026-06-18	67.750	68.000	67.050	67.200	67.200	297,805
2026-06-17	67.100	67.750	66.900	67.750	67.750	282,572
2026-06-16	67.300	67.650	67.200	67.450	67.450	161,407
2026-06-15	67.150	67.350	66.400	67.050	67.050	207,724
2026-06-12	66.350	66.600	66.100	66.600	66.600	165,243
2026-06-11	65.300	66.200	65.000	65.850	65.850	210,903
2026-06-10	64.600	65.150	64.400	65.100	65.100	182,170
2026-06-09	63.950	65.050	63.800	64.450	64.450	366,183
2026-06-08	63.450	64.000	63.300	63.750	63.750	313,317
2026-06-05	63.450	63.750	63.250	63.500	63.500	253,833
2026-06-04	63.750	64.100	63.350	63.350	63.350	274,644
2026-06-03	63.750	64.500	63.700	63.750	63.750	291,512
2026-06-02	66.150	66.200	65.700	66.100	63.850	359,136
2026-06-01	66.700	66.800	65.600	66.100	63.850	330,360
2026-05-29	67.000	67.150	66.500	66.600	64.333	885,393
2026-05-28	67.750	67.850	66.700	66.750	64.478	308,829
2026-05-27	68.650	68.750	67.750	67.750	65.444	371,640
2026-05-26	68.700	69.500	68.400	68.550	66.217	309,580
2026-05-25	68.450	68.650	68.200	68.650	66.313	110,706
2026-05-22	67.650	68.400	67.575	68.100	65.782	215,684
2026-05-21	67.700	68.200	67.650	67.750	65.444	359,991
2026-05-20	66.850	68.000	66.650	67.750	65.444	297,824
2026-05-19	68.400	68.800	66.950	66.950	64.671	469,970
2026-05-18	68.100	69.000	67.850	68.200	65.879	296,127
2026-05-15	68.500	68.700	67.950	68.300	65.975	405,821
2026-05-14	68.000	69.050	67.900	68.650	66.313	450,445
2026-05-13	67.700	68.000	67.300	67.600	65.299	226,094
2026-05-12	67.650	67.750	67.100	67.200	64.913	291,862
2026-05-11	67.050	68.150	66.900	67.950	65.637	237,895

← NewerPage 2 of 3 · 130 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.