Banque Nationale de Belgique S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 526.00 | 528.00 | 526.00 | 528.00 | 526.81 | 25 |
| 2023-06-20 | 518.00 | 526.00 | 512.00 | 526.00 | 524.81 | 9 |
| 2023-06-19 | 514.00 | 520.00 | 514.00 | 516.00 | 514.84 | 11 |
| 2023-06-15 | 534.00 | 534.00 | 522.00 | 522.00 | 520.82 | 6 |
| 2023-06-14 | 508.00 | 530.00 | 508.00 | 524.00 | 522.82 | 26 |
| 2023-06-13 | 506.00 | 506.00 | 506.00 | 506.00 | 504.86 | 10 |
| 2023-06-12 | 508.00 | 508.00 | 504.00 | 506.00 | 504.86 | 8 |
| 2023-06-09 | 508.00 | 508.00 | 502.00 | 502.00 | 500.87 | 4 |
| 2023-06-08 | 506.00 | 506.00 | 500.00 | 502.00 | 500.87 | 2 |
| 2023-06-07 | 506.00 | 506.00 | 503.00 | 503.00 | 501.87 | 2 |
| 2023-06-06 | 508.00 | 508.00 | 502.00 | 502.00 | 500.87 | 9 |
| 2023-05-31 | 506.00 | 506.00 | 502.00 | 502.00 | 500.87 | 3 |
| 2023-05-26 | 506.00 | 506.00 | 499.00 | 499.00 | 497.88 | 6 |
| 2023-05-25 | 502.00 | 506.00 | 502.00 | 504.00 | 502.86 | 7 |
| 2023-05-24 | 508.00 | 508.00 | 504.00 | 504.00 | 502.86 | 8 |
| 2023-05-23 | 508.00 | 508.00 | 502.00 | 504.00 | 502.86 | 3 |
| 2023-05-22 | 510.00 | 510.00 | 500.00 | 506.00 | 504.86 | 29 |
| 2023-05-18 | 510.00 | 512.00 | 508.00 | 508.00 | 506.86 | 9 |
| 2023-05-17 | 510.00 | 510.00 | 506.00 | 506.00 | 504.86 | 11 |
| 2023-05-16 | 510.00 | 510.00 | 510.00 | 510.00 | 507.80 | 17 |
| 2023-05-15 | 512.00 | 512.00 | 506.00 | 510.00 | 507.80 | 10 |
| 2023-05-12 | 520.00 | 520.00 | 506.00 | 506.00 | 503.82 | 27 |
| 2023-05-11 | 526.00 | 526.00 | 520.00 | 520.00 | 517.76 | 5 |
| 2023-05-10 | 528.00 | 528.00 | 518.00 | 522.00 | 519.75 | 17 |
| 2023-05-09 | 510.00 | 524.00 | 510.00 | 518.00 | 515.77 | 5 |
| 2023-05-04 | 526.00 | 526.00 | 512.00 | 512.00 | 509.79 | 5 |
| 2023-05-03 | 526.00 | 526.00 | 512.00 | 514.00 | 511.79 | 8 |
| 2023-05-02 | 500.00 | 522.00 | 496.00 | 518.00 | 515.77 | 18 |
| 2023-04-28 | 502.00 | 502.00 | 493.00 | 496.00 | 493.86 | 13 |
| 2023-04-27 | 508.00 | 508.00 | 500.00 | 500.00 | 497.85 | 12 |
| 2023-04-26 | 506.00 | 514.00 | 506.00 | 514.00 | 511.79 | 12 |
| 2023-04-25 | 516.00 | 516.00 | 510.00 | 510.00 | 507.80 | 20 |
| 2023-04-24 | 516.00 | 516.00 | 508.00 | 510.00 | 507.80 | 27 |
| 2023-04-21 | 512.00 | 516.00 | 508.00 | 508.00 | 505.81 | 10 |
| 2023-04-18 | 522.00 | 522.00 | 506.00 | 508.00 | 505.81 | 28 |
| 2023-04-17 | 534.00 | 534.00 | 520.00 | 522.00 | 519.75 | 14 |
| 2023-04-14 | 528.00 | 536.00 | 528.00 | 536.00 | 533.69 | 16 |
| 2023-04-13 | 522.00 | 530.00 | 522.00 | 522.00 | 519.75 | 14 |
| 2023-04-12 | 544.00 | 544.00 | 524.00 | 524.00 | 521.74 | 13 |
| 2023-04-11 | 554.00 | 554.00 | 532.00 | 536.00 | 533.69 | 29 |
| 2023-04-06 | 544.00 | 544.00 | 532.00 | 538.00 | 535.68 | 45 |
| 2023-04-05 | 558.00 | 558.00 | 532.00 | 532.00 | 529.71 | 33 |
| 2023-04-04 | 572.00 | 572.00 | 550.00 | 552.00 | 549.62 | 14 |
| 2023-04-03 | 588.00 | 588.00 | 566.00 | 572.00 | 569.54 | 25 |
| 2023-03-31 | 586.00 | 588.00 | 580.00 | 586.00 | 583.48 | 1 |
| 2023-03-30 | 626.00 | 626.00 | 580.00 | 580.00 | 577.50 | 64 |
| 2023-03-29 | 626.00 | 676.00 | 624.00 | 672.00 | 669.11 | 11 |
| 2023-03-27 | 580.00 | 594.00 | 578.00 | 586.00 | 583.48 | 11 |
| 2023-03-23 | 582.00 | 582.00 | 580.00 | 582.00 | 579.49 | 6 |
| 2023-03-22 | 586.00 | 586.00 | 578.00 | 580.00 | 577.50 | 6 |
| 2023-03-20 | 600.00 | 600.00 | 588.00 | 588.00 | 585.47 | 2 |
| 2023-03-17 | 606.00 | 606.00 | 596.00 | 600.00 | 597.42 | 1 |
| 2023-03-16 | 620.00 | 620.00 | 598.00 | 606.00 | 603.39 | 15 |
| 2023-03-15 | 626.00 | 626.00 | 612.00 | 612.00 | 609.36 | 13 |
| 2023-03-14 | 616.00 | 626.00 | 616.00 | 624.00 | 621.31 | 10 |
| 2023-03-13 | 630.00 | 630.00 | 602.00 | 606.00 | 603.39 | 26 |
| 2023-03-10 | 620.00 | 628.00 | 620.00 | 624.00 | 621.31 | 11 |
| 2023-03-08 | 640.00 | 640.00 | 632.00 | 632.00 | 629.28 | 2 |
| 2023-03-07 | 642.00 | 642.00 | 638.00 | 638.00 | 635.25 | 9 |
| 2023-03-03 | 648.00 | 648.00 | 626.00 | 626.00 | 623.30 | 23 |
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.