Aegon Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	34.400	34.400	34.400	34.400	29.753	1
2024-05-24	34.860	34.920	34.860	34.920	30.203	12
2024-05-23	35.120	35.120	34.620	34.620	29.943	81
2024-05-22	35.030	35.120	35.030	35.120	30.376	3
2024-05-21	35.040	35.120	35.040	35.120	30.376	36
2024-05-20	35.640	35.640	35.280	35.280	30.514	31
2024-05-17	35.160	35.160	35.130	35.130	30.385	10
2024-05-16	35.130	35.130	35.130	35.130	30.385	10
2024-05-15	34.160	34.160	34.160	34.160	29.546	0
2024-05-14	34.160	34.160	34.160	34.160	29.546	3
2024-05-13	34.200	34.200	34.200	34.200	29.580	0
2024-05-10	33.900	34.200	33.900	34.200	29.580	8
2024-05-09	33.700	33.700	33.510	33.510	28.983	119
2024-05-08	32.850	32.850	32.850	32.850	28.413	100
2024-05-07	32.600	32.600	32.600	32.600	28.196	0
2024-05-06	32.520	32.750	32.520	32.600	28.196	6
2024-05-03	32.190	32.190	32.190	32.190	27.842	0
2024-05-02	32.190	32.190	32.190	32.190	27.842	0
2024-04-30	32.190	32.190	32.190	32.190	27.842	1
2024-04-29	31.650	32.100	31.650	31.940	27.626	21
2024-04-26	31.650	31.650	31.650	31.650	27.375	6
2024-04-25	31.410	31.410	31.410	31.410	27.167	1
2024-04-24	31.450	31.450	31.450	31.450	27.202	3
2024-04-23	31.350	31.350	31.350	31.350	27.115	0
2024-04-22	31.350	31.350	31.350	31.350	27.115	3
2024-04-19	31.080	31.080	31.080	31.080	26.882	0
2024-04-18	31.080	31.080	31.080	31.080	26.882	1
2024-04-17	30.840	30.900	30.600	30.900	26.726	4
2024-04-16	30.690	30.690	30.690	30.690	26.544	3
2024-04-15	30.870	30.990	30.870	30.990	26.804	87
2024-04-12	30.150	30.150	30.150	30.150	26.077	4
2024-04-11	31.500	31.500	31.500	31.500	27.245	0
2024-04-10	31.500	31.500	31.500	31.500	27.245	81
2024-04-09	31.620	31.770	31.410	31.410	27.167	4
2024-04-08	31.620	31.620	31.620	31.620	27.349	1
2024-04-05	31.240	31.240	31.240	31.240	27.020	0
2024-04-04	31.240	31.240	31.240	31.240	27.020	0
2024-04-03	31.470	31.470	31.240	31.240	27.020	135
2024-04-02	30.690	30.690	30.690	30.690	26.544	2
2024-04-01	30.300	30.300	30.300	30.300	26.207	1
2024-03-28	30.030	30.030	30.030	30.030	25.974	0
2024-03-27	30.190	30.190	30.030	30.030	25.974	37
2024-03-26	29.800	30.200	29.800	30.190	26.112	7
2024-03-25	29.880	29.880	29.880	29.880	25.844	4
2024-03-22	29.610	29.610	29.610	29.610	25.610	5
2024-03-21	28.650	28.650	28.650	28.650	24.780	0
2024-03-20	28.650	28.650	28.650	28.650	24.780	0
2024-03-19	28.650	28.650	28.650	28.650	24.780	0
2024-03-18	28.650	28.650	28.650	28.650	24.780	1
2024-03-15	28.800	28.800	28.800	28.800	24.910	1
2024-03-14	28.980	29.010	28.980	29.010	25.091	2
2024-03-13	29.040	29.190	29.000	29.190	25.247	3
2024-03-12	28.830	28.830	28.830	28.830	24.936	100
2024-03-11	29.130	29.130	28.650	28.650	24.780	3
2024-03-08	28.990	28.990	28.830	28.830	24.936	3
2024-03-07	28.200	28.200	28.200	28.200	24.391	0
2024-03-06	28.200	28.200	28.200	28.200	24.391	0
2024-03-05	28.200	28.200	28.200	28.200	24.391	0
2024-03-04	28.200	28.200	28.200	28.200	24.391	0
2024-03-01	28.320	28.320	28.200	28.200	24.391	3

← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	1.0756 EUR
2026-06-12	1.0576 EUR
2025-09-03	1.0067 EUR
2025-06-16	1.0183 EUR
2024-09-04	0.8173 EUR
2024-06-14	0.7966 EUR
2023-08-29	0.6490 EUR
2023-05-26	0.6190 EUR
2022-08-23	0.5665 EUR
2022-06-02	0.5149 EUR
2021-08-26	0.4984 EUR
2021-06-07	0.3837 EUR

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