ageas SA/NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	47.840	50.000	47.840	48.080	43.972	23,665
2024-11-27	47.820	48.180	47.820	48.120	44.009	916,040
2024-11-26	48.660	48.660	48.120	48.120	44.009	1,007,279
2024-11-25	48.700	48.960	48.700	48.760	44.594	557,421
2024-11-22	48.360	48.740	48.360	48.620	44.466	6,819
2024-11-21	48.233	48.980	48.233	48.420	44.283	84,707
2024-11-20	48.400	48.740	48.400	48.440	44.302	13,599
2024-11-19	48.700	48.860	47.860	48.420	44.283	191,983
2024-11-18	48.520	48.820	48.520	48.720	44.558	11,590
2024-11-15	48.000	48.630	48.000	48.500	44.356	8,235
2024-11-14	47.600	48.160	47.600	48.080	43.972	6,890
2024-11-13	47.160	47.640	46.920	47.330	43.286	16,274
2024-11-12	48.200	48.420	47.740	47.750	43.671	13,629
2024-11-11	48.240	48.500	48.240	48.300	44.174	22,556
2024-11-08	48.400	48.480	47.960	48.000	43.899	9,891
2024-11-07	48.520	48.800	48.260	48.520	44.375	7,072
2024-11-06	48.700	49.300	48.120	48.120	44.009	204,016
2024-11-05	48.280	48.780	48.240	48.640	44.485	13,756
2024-11-04	48.380	48.380	48.100	48.100	43.991	103,879
2024-11-01	47.960	48.360	47.960	48.200	44.082	15,423
2024-10-31	48.020	48.020	47.540	47.690	43.616	12,245
2024-10-30	48.200	48.340	47.860	48.040	43.936	10,399
2024-10-29	48.810	49.060	48.360	48.360	44.228	10,430
2024-10-28	48.320	48.880	48.320	48.870	44.695	10,023
2024-10-25	48.280	48.700	48.280	48.280	44.155	14,150
2024-10-24	48.180	48.560	48.180	48.480	44.338	16,769
2024-10-23	48.300	48.520	48.040	48.040	43.936	163,103
2024-10-22	48.980	48.980	48.260	48.540	44.393	20,654
2024-10-21	48.990	49.220	48.820	49.170	44.969	9,231
2024-10-18	49.080	49.400	49.080	49.350	45.134	17,213
2024-10-17	48.990	49.340	48.980	49.190	44.988	10,419
2024-10-16	48.990	49.220	48.900	49.130	44.933	11,147
2024-10-15	49.250	49.360	49.000	49.210	45.006	8,827
2024-10-14	49.090	49.270	48.920	49.250	45.042	7,461
2024-10-11	48.830	49.060	48.700	49.010	44.823	18,178
2024-10-10	48.720	49.300	48.680	49.030	44.841	18,255
2024-10-09	47.880	48.700	47.880	48.580	44.430	17,906
2024-10-08	47.960	47.960	47.160	47.750	43.671	347,887
2024-10-07	48.220	48.580	48.160	48.240	44.119	28,315
2024-10-04	47.660	48.140	47.660	48.080	43.972	7,763
2024-10-03	47.730	48.020	47.580	47.610	43.543	4,801
2024-10-02	48.020	48.360	47.840	47.950	43.853	398,952
2024-10-01	48.000	48.160	47.700	47.790	43.707	20,991
2024-09-30	48.200	48.200	47.680	47.770	43.689	13,947
2024-09-27	47.800	48.280	47.800	48.200	44.082	22,934
2024-09-26	47.870	47.940	47.700	47.790	43.707	4,170
2024-09-25	47.490	47.860	47.320	47.690	43.616	7,905
2024-09-24	47.440	47.820	47.440	47.650	43.579	135,392
2024-09-23	47.120	47.120	46.640	47.100	43.076	308,134
2024-09-20	47.540	47.540	46.940	47.040	43.021	258,659
2024-09-19	47.710	47.880	47.520	47.650	43.579	18,444
2024-09-18	47.590	47.740	46.900	47.330	43.286	12,191
2024-09-17	47.440	47.780	47.440	47.610	43.543	11,659
2024-09-16	46.800	47.420	46.540	47.390	43.341	513,674
2024-09-13	46.280	46.500	46.280	46.420	42.454	32,629
2024-09-12	46.210	46.420	46.040	46.170	42.226	196,091
2024-09-11	46.190	46.240	45.860	46.010	42.079	11,071
2024-09-10	45.990	46.460	45.880	46.050	42.116	14,225
2024-09-09	46.620	46.620	45.840	45.930	42.006	37,286
2024-09-06	46.720	46.860	46.230	46.230	42.280	10,908

← NewerPage 9 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.5750 EUR
2025-12-03	1.0500 EUR
2025-06-04	1.4000 EUR
2024-12-04	1.0500 EUR
2024-06-05	1.2250 EUR
2023-10-25	1.0500 EUR
2023-05-31	1.0500 EUR
2022-10-26	1.0500 EUR
2022-06-01	1.9250 EUR
2021-06-02	1.8550 EUR
2020-11-03	1.6660 EUR
2020-06-02	0.1890 EUR
2019-05-27	1.5400 EUR

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