Banque Nationale de Belgique S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 473.00 | 475.00 | 473.00 | 475.00 | 475.00 | 15 |
| 2024-06-03 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | 8 |
| 2024-05-08 | 446.00 | 446.00 | 444.00 | 444.00 | 443.00 | 2 |
| 2024-04-26 | 465.00 | 465.00 | 462.00 | 463.00 | 461.96 | 3 |
| 2024-04-23 | 468.00 | 473.00 | 468.00 | 468.00 | 466.95 | 2 |
| 2024-04-10 | 485.00 | 492.00 | 485.00 | 492.00 | 490.89 | 10 |
| 2024-04-03 | 465.00 | 475.00 | 465.00 | 475.00 | 473.93 | 12 |
| 2024-04-02 | 470.00 | 470.00 | 461.00 | 465.00 | 463.95 | 8 |
| 2024-03-27 | 492.00 | 494.00 | 492.00 | 494.00 | 492.89 | 15 |
| 2024-03-26 | 485.00 | 490.00 | 480.00 | 490.00 | 488.90 | 8 |
| 2024-03-19 | 497.00 | 497.00 | 485.00 | 485.00 | 483.91 | 5 |
| 2024-03-11 | 446.00 | 446.00 | 446.00 | 446.00 | 445.00 | 1 |
| 2024-03-08 | 442.00 | 442.00 | 440.00 | 440.00 | 439.01 | 4 |
| 2024-03-07 | 462.00 | 462.00 | 435.00 | 447.00 | 445.99 | 10 |
| 2024-03-05 | 437.00 | 437.00 | 433.00 | 434.00 | 433.02 | 5 |
| 2024-03-04 | 435.00 | 435.00 | 433.00 | 433.00 | 432.02 | 3 |
| 2024-03-01 | 434.00 | 435.04 | 434.00 | 435.04 | 434.06 | 3 |
| 2024-02-29 | 437.00 | 437.00 | 432.04 | 432.04 | 431.07 | 12 |
| 2024-02-22 | 479.00 | 479.00 | 472.00 | 472.00 | 470.94 | 1 |
| 2024-02-20 | 476.00 | 476.00 | 470.00 | 470.00 | 468.94 | 9 |
| 2024-02-16 | 483.00 | 483.00 | 480.05 | 480.05 | 478.97 | 4 |
| 2024-02-13 | 490.00 | 492.00 | 490.00 | 492.00 | 490.89 | 1 |
| 2024-02-09 | 489.00 | 489.00 | 485.00 | 485.00 | 483.91 | 3 |
| 2024-02-02 | 516.00 | 516.00 | 516.00 | 516.00 | 514.84 | 1 |
| 2024-01-29 | 522.00 | 522.00 | 516.00 | 516.00 | 514.84 | 1 |
| 2024-01-04 | 580.00 | 602.00 | 580.00 | 602.00 | 600.64 | 1 |
| 2023-12-06 | 530.00 | 530.00 | 530.00 | 530.00 | 528.81 | 20 |
| 2023-11-28 | 504.00 | 504.00 | 485.00 | 485.00 | 483.91 | 1 |
| 2023-11-22 | 530.00 | 530.00 | 530.00 | 530.00 | 528.81 | 1 |
| 2023-11-21 | 518.00 | 548.00 | 518.00 | 544.00 | 542.77 | 15 |
| 2023-11-20 | 487.00 | 487.00 | 482.00 | 482.00 | 480.91 | 1 |
| 2023-11-14 | 445.00 | 445.00 | 428.00 | 435.00 | 434.02 | 12 |
| 2023-11-03 | 426.00 | 429.00 | 424.00 | 429.00 | 428.03 | 22 |
| 2023-10-31 | 427.00 | 428.00 | 423.00 | 423.00 | 422.05 | 5 |
| 2023-10-27 | 433.00 | 433.00 | 420.00 | 420.00 | 419.05 | 20 |
| 2023-10-24 | 451.00 | 451.00 | 445.00 | 445.00 | 444.00 | 1 |
| 2023-09-27 | 476.00 | 482.00 | 476.00 | 482.00 | 480.91 | 5 |
| 2023-09-01 | 528.00 | 528.00 | 510.00 | 524.00 | 522.82 | 1 |
| 2023-08-24 | 554.00 | 554.00 | 518.00 | 518.00 | 516.83 | 1 |
| 2023-08-23 | 540.00 | 554.00 | 540.00 | 554.00 | 552.75 | 1 |
| 2023-08-11 | 578.00 | 578.00 | 576.00 | 576.00 | 574.70 | 1 |
| 2023-08-09 | 588.00 | 588.00 | 586.00 | 586.00 | 584.68 | 2 |
| 2023-08-08 | 580.00 | 580.00 | 580.00 | 580.00 | 578.69 | 2 |
| 2023-08-03 | 590.00 | 590.00 | 590.00 | 590.00 | 588.67 | 6 |
| 2023-08-02 | 592.00 | 592.00 | 582.00 | 582.00 | 580.69 | 1 |
| 2023-07-27 | 580.00 | 580.00 | 564.00 | 576.00 | 574.70 | 1 |
| 2023-07-25 | 590.00 | 590.00 | 566.00 | 566.00 | 564.72 | 1 |
| 2023-07-24 | 602.00 | 618.00 | 590.00 | 618.00 | 616.61 | 15 |
| 2023-07-19 | 610.00 | 610.00 | 596.00 | 600.00 | 598.65 | 6 |
| 2023-07-10 | 628.00 | 628.00 | 620.00 | 626.00 | 624.59 | 2 |
| 2023-07-06 | 628.00 | 628.00 | 622.00 | 622.00 | 620.60 | 2 |
| 2023-07-05 | 628.00 | 630.00 | 628.00 | 630.00 | 628.58 | 2 |
| 2023-07-04 | 628.00 | 628.00 | 614.00 | 624.00 | 622.59 | 6 |
| 2023-07-03 | 600.00 | 634.00 | 600.00 | 618.00 | 616.61 | 4 |
| 2023-06-30 | 580.00 | 586.00 | 580.00 | 586.00 | 584.68 | 20 |
| 2023-06-29 | 546.00 | 562.00 | 546.00 | 562.00 | 560.73 | 17 |
| 2023-06-28 | 536.00 | 554.00 | 530.00 | 542.00 | 540.78 | 41 |
| 2023-06-27 | 532.00 | 532.00 | 524.00 | 524.00 | 522.82 | 11 |
| 2023-06-23 | 522.00 | 522.00 | 522.00 | 522.00 | 520.82 | 2 |
| 2023-06-22 | 530.00 | 530.00 | 520.00 | 520.00 | 518.83 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-23 | 1.0500 EUR |
| 2023-05-17 | 1.0500 EUR |
| 2022-05-18 | 96.6300 EUR |
| 2021-05-19 | 74.0390 EUR |
| 2020-05-20 | 85.7990 EUR |
| 2019-05-22 | 96.9300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.