Banque Nationale de Belgique S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 650.00 | 650.00 | 646.00 | 646.00 | 643.22 | 6 |
| 2023-03-01 | 666.00 | 666.00 | 650.00 | 650.00 | 647.20 | 16 |
| 2023-02-28 | 660.00 | 664.00 | 650.00 | 654.00 | 651.18 | 2 |
| 2023-02-24 | 666.00 | 666.00 | 656.00 | 656.00 | 653.17 | 19 |
| 2023-02-23 | 660.00 | 660.00 | 654.00 | 660.00 | 657.16 | 7 |
| 2023-02-22 | 664.00 | 664.00 | 654.00 | 656.00 | 653.17 | 6 |
| 2023-02-21 | 664.00 | 664.00 | 660.00 | 664.00 | 661.14 | 10 |
| 2023-02-17 | 670.00 | 670.00 | 654.00 | 662.00 | 659.15 | 17 |
| 2023-02-16 | 670.00 | 672.00 | 652.00 | 660.00 | 657.16 | 20 |
| 2023-02-15 | 662.00 | 672.00 | 662.00 | 664.00 | 661.14 | 13 |
| 2023-02-14 | 676.00 | 676.00 | 662.00 | 670.00 | 667.11 | 28 |
| 2023-02-13 | 678.00 | 678.00 | 664.00 | 664.00 | 661.14 | 17 |
| 2023-02-10 | 680.00 | 680.00 | 670.00 | 672.00 | 669.11 | 4 |
| 2023-02-09 | 670.00 | 674.00 | 664.00 | 674.00 | 671.10 | 19 |
| 2023-02-08 | 666.00 | 670.00 | 662.00 | 670.00 | 667.11 | 26 |
| 2023-02-07 | 672.00 | 672.00 | 660.00 | 662.00 | 659.15 | 12 |
| 2023-02-06 | 660.00 | 672.00 | 654.00 | 672.00 | 669.11 | 26 |
| 2023-02-03 | 654.00 | 658.00 | 650.00 | 656.00 | 653.17 | 10 |
| 2023-02-02 | 650.00 | 658.00 | 650.00 | 652.00 | 649.19 | 14 |
| 2023-02-01 | 650.00 | 656.00 | 642.00 | 648.00 | 645.21 | 45 |
| 2023-01-30 | 646.00 | 650.00 | 646.00 | 650.00 | 647.20 | 4 |
| 2023-01-27 | 644.00 | 650.00 | 644.00 | 646.00 | 643.22 | 13 |
| 2023-01-26 | 644.00 | 646.00 | 644.00 | 646.00 | 643.22 | 22 |
| 2023-01-25 | 650.00 | 650.00 | 644.00 | 650.00 | 647.20 | 3 |
| 2023-01-24 | 658.00 | 658.00 | 646.00 | 646.00 | 643.22 | 11 |
| 2023-01-23 | 660.00 | 660.00 | 650.00 | 652.00 | 649.19 | 29 |
| 2023-01-20 | 666.00 | 666.00 | 658.00 | 658.00 | 655.17 | 25 |
| 2023-01-18 | 668.00 | 670.00 | 660.00 | 660.00 | 657.16 | 14 |
| 2023-01-17 | 670.00 | 670.00 | 668.00 | 668.00 | 665.12 | 13 |
| 2023-01-12 | 672.00 | 680.00 | 672.00 | 672.00 | 669.11 | 11 |
| 2023-01-11 | 668.00 | 682.00 | 668.00 | 674.00 | 671.10 | 16 |
| 2023-01-10 | 670.00 | 670.00 | 658.00 | 670.00 | 667.11 | 5 |
| 2023-01-09 | 678.00 | 678.00 | 668.00 | 668.00 | 665.12 | 6 |
| 2023-01-06 | 684.00 | 684.00 | 674.00 | 678.00 | 675.08 | 9 |
| 2023-01-05 | 678.00 | 680.00 | 672.00 | 678.00 | 675.08 | 9 |
| 2023-01-03 | 688.00 | 688.00 | 676.00 | 678.00 | 675.08 | 28 |
| 2022-12-30 | 662.00 | 676.00 | 662.00 | 676.00 | 673.09 | 5 |
| 2022-12-29 | 660.00 | 664.00 | 660.00 | 664.00 | 661.14 | 6 |
| 2022-12-28 | 656.00 | 662.00 | 654.00 | 658.00 | 655.17 | 23 |
| 2022-12-22 | 670.00 | 670.00 | 640.00 | 644.00 | 641.23 | 23 |
| 2022-12-21 | 660.00 | 660.00 | 650.00 | 660.00 | 657.16 | 49 |
| 2022-12-20 | 676.00 | 676.00 | 650.00 | 650.00 | 647.20 | 10 |
| 2022-12-19 | 672.00 | 680.00 | 672.00 | 674.00 | 671.10 | 12 |
| 2022-12-16 | 680.00 | 684.00 | 670.00 | 680.00 | 677.07 | 84 |
| 2022-12-15 | 688.00 | 688.00 | 680.00 | 680.00 | 677.07 | 16 |
| 2022-12-14 | 676.00 | 688.00 | 676.00 | 686.00 | 683.05 | 82 |
| 2022-12-13 | 688.00 | 688.00 | 678.00 | 684.00 | 681.05 | 16 |
| 2022-12-12 | 682.00 | 686.00 | 680.00 | 680.00 | 677.07 | 34 |
| 2022-12-09 | 690.00 | 690.00 | 680.00 | 680.00 | 677.07 | 6 |
| 2022-12-08 | 686.00 | 686.00 | 670.00 | 676.00 | 673.09 | 19 |
| 2022-12-07 | 704.00 | 712.00 | 668.00 | 688.00 | 685.04 | 153 |
| 2022-12-05 | 826.00 | 830.00 | 826.00 | 830.00 | 826.42 | 20 |
| 2022-12-02 | 822.00 | 830.00 | 822.00 | 830.00 | 826.42 | 19 |
| 2022-11-30 | 810.00 | 810.00 | 804.00 | 810.00 | 806.51 | 7 |
| 2022-11-29 | 816.00 | 816.00 | 812.00 | 812.00 | 808.50 | 6 |
| 2022-11-25 | 826.00 | 830.00 | 826.00 | 830.00 | 826.42 | 13 |
| 2022-11-23 | 844.00 | 844.00 | 820.00 | 820.00 | 816.47 | 7 |
| 2022-11-22 | 830.00 | 838.00 | 830.00 | 834.00 | 830.41 | 15 |
| 2022-11-21 | 842.00 | 842.00 | 826.00 | 830.00 | 826.42 | 6 |
| 2022-11-18 | 812.00 | 838.00 | 812.00 | 836.00 | 832.40 | 19 |
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.