Aegon Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	23.790	23.790	23.510	23.510	19.802	21
2023-06-07	23.250	23.250	23.250	23.250	19.583	0
2023-06-06	22.770	23.250	22.770	23.250	19.583	26
2023-06-05	23.010	23.010	22.800	22.800	19.204	2
2023-06-02	23.010	23.010	23.010	23.010	19.381	1
2023-06-01	22.200	22.200	22.200	22.200	18.699	0
2023-05-31	23.500	23.500	22.200	22.200	18.699	21
2023-05-30	21.900	21.900	21.900	21.900	18.446	1
2023-05-29	22.530	22.530	22.530	22.530	18.977	0
2023-05-26	22.530	22.530	22.530	22.530	18.977	0
2023-05-25	22.530	22.530	22.530	22.530	18.455	0
2023-05-24	22.530	22.530	22.530	22.530	18.455	2
2023-05-23	23.400	23.420	23.400	23.420	19.184	23
2023-05-22	23.460	23.460	23.460	23.460	19.217	0
2023-05-19	23.460	23.460	23.460	23.460	19.217	0
2023-05-18	23.460	23.460	23.460	23.460	19.217	1
2023-05-17	22.460	23.080	22.460	23.080	18.906	10
2023-05-16	21.390	21.390	21.390	21.390	17.521	0
2023-05-15	21.390	21.390	21.390	21.390	17.521	0
2023-05-12	21.390	21.390	21.390	21.390	17.521	0
2023-05-11	21.390	21.390	21.390	21.390	17.521	0
2023-05-10	21.400	21.570	21.390	21.390	17.521	25
2023-05-09	21.640	21.640	21.640	21.640	17.726	33
2023-05-08	21.920	21.920	21.920	21.920	17.956	0
2023-05-05	21.920	21.920	21.920	21.920	17.956	2
2023-05-04	21.370	21.370	21.370	21.370	17.505	1
2023-05-03	22.290	22.290	22.290	22.290	18.259	1
2023-05-02	22.200	22.200	22.200	22.200	18.185	1
2023-04-28	22.240	22.240	22.240	22.240	18.218	1
2023-04-27	22.130	22.130	22.130	22.130	18.128	2
2023-04-26	22.500	22.500	22.330	22.330	18.291	9
2023-04-25	22.360	22.360	22.310	22.310	18.275	2
2023-04-24	22.580	22.590	22.580	22.580	18.496	4
2023-04-20	22.770	22.770	22.770	22.770	18.652	0
2023-04-19	22.480	22.770	22.480	22.770	18.652	4
2023-04-18	22.300	22.340	22.300	22.340	18.300	8
2023-04-17	22.000	22.000	21.730	21.730	17.800	23
2023-04-14	22.280	22.280	22.280	22.280	18.251	10
2023-04-13	22.440	22.440	22.440	22.440	18.382	5
2023-04-12	22.330	22.330	22.330	22.330	18.291	0
2023-04-11	22.440	22.440	22.330	22.330	18.291	6
2023-04-10	22.350	22.350	22.350	22.350	18.308	2
2023-04-06	22.350	22.350	22.350	22.350	18.308	1
2023-04-05	21.800	21.810	21.800	21.810	17.866	11
2023-04-04	22.480	22.480	22.240	22.240	18.218	3
2023-04-03	21.900	21.900	21.900	21.900	17.939	1
2023-03-31	21.620	21.620	21.620	21.620	17.710	1
2023-03-30	22.080	22.080	21.900	21.900	17.939	17
2023-03-29	21.690	21.960	21.690	21.790	17.849	40
2023-03-28	21.390	21.390	21.240	21.380	17.513	12
2023-03-27	21.770	21.770	21.740	21.740	17.808	4
2023-03-24	21.440	21.440	21.440	21.440	17.562	3
2023-03-23	22.530	22.530	22.530	22.530	18.455	2
2023-03-22	22.600	22.600	22.600	22.600	18.513	1
2023-03-21	23.260	23.260	23.260	23.260	19.053	1
2023-03-20	22.000	22.430	22.000	22.430	18.373	3
2023-03-17	21.750	22.000	21.750	21.750	17.816	47
2023-03-16	22.190	22.190	22.190	22.190	18.177	1
2023-03-15	22.400	22.650	22.200	22.650	18.554	33
2023-03-14	24.250	24.250	23.900	23.900	19.578	16

← NewerPage 15 of 21 · 1,252 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.