Aegon Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	24.120	24.280	24.120	24.280	19.889	2
2023-03-10	25.450	25.450	25.180	25.250	20.683	7
2023-03-09	26.400	26.400	26.200	26.200	21.462	3
2023-03-08	26.390	26.390	26.390	26.390	21.617	0
2023-03-07	26.390	26.390	26.390	26.390	21.617	6
2023-03-06	27.150	27.150	26.950	26.950	22.076	2
2023-03-03	26.580	26.850	26.580	26.850	21.994	21
2023-03-02	26.560	26.560	26.400	26.450	21.666	58
2023-03-01	27.050	27.250	27.020	27.020	22.133	23
2023-02-28	27.000	27.010	27.000	27.010	22.125	11
2023-02-27	26.430	26.660	26.430	26.640	21.822	18
2023-02-24	26.340	26.340	26.210	26.210	21.470	20
2023-02-23	26.180	26.180	26.180	26.180	21.445	1
2023-02-22	28.380	28.380	26.730	26.730	21.896	68
2023-02-17	28.520	28.550	28.360	28.380	23.247	9
2023-02-16	28.650	29.060	28.650	28.970	23.731	15
2023-02-15	28.750	28.750	28.740	28.740	23.542	3
2023-02-14	28.500	28.730	28.500	28.690	23.501	13
2023-02-13	28.430	28.430	28.430	28.430	23.288	1
2023-02-10	29.100	29.100	28.880	28.880	23.657	19
2023-02-09	29.660	29.660	29.100	29.200	23.919	1,425
2023-02-08	27.700	27.710	27.700	27.710	22.698	2
2023-02-07	27.150	27.150	27.070	27.070	22.174	12
2023-02-06	27.160	27.160	27.150	27.150	22.240	11
2023-02-03	27.750	27.750	27.580	27.580	22.592	4
2023-02-02	27.320	27.540	27.250	27.540	22.559	5
2023-02-01	27.390	27.480	27.390	27.480	22.510	2
2023-01-31	27.900	27.900	27.530	27.560	22.576	5
2023-01-30	27.820	27.820	27.820	27.820	22.789	4
2023-01-27	27.650	27.650	27.650	27.650	22.649	0
2023-01-26	27.690	27.690	27.650	27.650	22.649	3
2023-01-25	27.550	27.570	27.550	27.570	22.584	3
2023-01-24	27.660	27.850	27.660	27.850	22.813	3
2023-01-23	27.990	27.990	27.810	27.890	22.846	11
2023-01-20	27.900	27.900	27.880	27.880	22.838	3
2023-01-19	27.800	27.800	27.360	27.360	22.412	5
2023-01-18	27.530	27.800	27.530	27.800	22.772	4
2023-01-17	27.950	27.950	27.950	27.950	22.895	0
2023-01-16	27.950	27.950	27.950	27.950	22.895	0
2023-01-13	28.380	28.380	27.910	27.950	22.895	7
2023-01-12	28.250	28.250	28.010	28.010	22.944	10
2023-01-11	27.290	27.290	27.090	27.090	22.191	6
2023-01-10	27.290	27.290	27.290	27.290	22.354	5
2023-01-09	27.200	27.200	27.200	27.200	22.281	0
2023-01-06	26.840	27.200	26.840	27.200	22.281	4
2023-01-05	27.910	27.910	26.780	26.780	21.937	4
2023-01-04	27.910	27.910	27.910	27.910	22.862	103
2023-01-03	27.550	27.650	27.410	27.410	22.453	4
2023-01-02	27.000	27.000	27.000	27.000	22.117	0
2022-12-29	27.000	27.000	27.000	27.000	22.117	0
2022-12-28	27.000	27.000	27.000	27.000	22.117	0
2022-12-27	27.000	27.000	27.000	27.000	22.117	4
2022-12-26	26.950	26.950	26.950	26.950	22.076	1
2022-12-23	26.550	26.550	26.550	26.550	21.748	1
2022-12-22	26.550	26.550	26.550	26.550	21.748	0
2022-12-21	26.240	26.550	26.240	26.550	21.748	2
2022-12-20	25.810	25.810	25.810	25.810	21.142	1
2022-12-19	26.100	26.100	26.080	26.080	21.363	11
2022-12-16	25.200	25.200	25.200	25.200	20.642	1
2022-12-15	25.850	25.850	25.750	25.750	21.093	153

← NewerPage 16 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.