Aegon Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	26.400	26.400	26.400	26.400	21.625	100
2022-12-13	26.200	26.350	26.110	26.350	21.584	64
2022-12-12	25.810	26.000	25.810	26.000	21.298	6
2022-12-09	25.650	25.650	25.650	25.650	21.011	1
2022-12-08	25.000	25.000	25.000	25.000	20.479	1
2022-12-07	25.200	25.200	25.200	25.200	20.642	3
2022-12-06	25.460	25.460	25.450	25.450	20.847	2
2022-12-05	25.950	25.950	25.700	25.700	21.052	8
2022-12-02	25.700	25.700	25.700	25.700	21.052	4
2022-12-01	25.550	25.550	25.550	25.550	20.929	2
2022-11-30	25.520	25.520	24.950	25.130	20.585	45
2022-11-29	25.700	25.700	25.520	25.520	20.905	19
2022-11-28	25.990	25.990	25.990	25.990	21.290	1
2022-11-25	26.010	26.200	26.000	26.000	21.298	3
2022-11-24	26.050	26.050	26.050	26.050	21.339	10
2022-11-23	25.490	25.490	25.490	25.490	20.880	0
2022-11-22	25.300	25.490	25.300	25.490	20.880	4
2022-11-21	25.150	25.600	25.150	25.300	20.724	6
2022-11-18	25.830	26.000	25.720	25.720	21.068	8
2022-11-17	25.800	25.950	25.800	25.850	21.175	1,170
2022-11-16	25.400	25.800	25.400	25.800	21.134	33
2022-11-14	25.250	25.400	25.250	25.400	20.806	225
2022-11-11	25.350	25.980	25.220	25.980	21.281	18
2022-11-10	24.700	25.210	24.700	25.010	20.487	12
2022-11-09	24.250	24.250	23.880	23.880	19.561	15
2022-11-08	24.360	24.540	24.200	24.200	19.823	42
2022-11-07	23.190	23.800	23.190	23.800	19.496	3
2022-11-04	23.060	23.240	23.060	23.190	18.996	3
2022-11-03	23.350	23.350	22.940	22.940	18.791	40
2022-11-01	24.070	24.070	23.350	23.350	19.127	5
2022-10-31	24.410	24.410	24.000	24.000	19.659	86
2022-10-28	24.310	24.450	24.310	24.410	19.995	9
2022-10-27	24.500	24.590	24.380	24.380	19.971	16
2022-10-26	23.250	23.250	23.250	23.250	19.045	1
2022-10-25	22.760	23.360	22.760	23.360	19.135	168
2022-10-24	22.650	22.650	22.480	22.520	18.447	15
2022-10-21	21.440	21.440	21.440	21.440	17.562	1
2022-10-20	21.560	21.560	21.320	21.320	17.464	5
2022-10-19	21.800	21.930	21.710	21.710	17.784	19
2022-10-18	22.010	22.020	21.720	21.720	17.792	11
2022-10-17	21.700	21.700	21.490	21.490	17.603	31
2022-10-14	21.320	21.320	21.160	21.160	17.333	8
2022-10-13	21.000	21.040	21.000	21.040	17.235	2
2022-10-11	20.660	20.660	20.360	20.360	16.678	264
2022-10-10	21.460	21.460	21.080	21.130	17.309	52
2022-10-07	21.400	21.500	21.400	21.500	17.612	4
2022-10-06	21.720	21.720	21.650	21.650	17.734	75
2022-10-05	22.040	22.040	22.040	22.040	18.054	1
2022-10-04	22.120	22.280	22.120	22.280	18.251	4
2022-10-03	21.120	21.360	21.120	21.360	17.497	50
2022-09-30	21.550	21.550	21.440	21.440	17.562	27
2022-09-29	21.490	21.490	21.430	21.430	17.554	22
2022-09-28	21.640	21.640	21.640	21.640	17.726	1
2022-09-27	21.680	21.690	21.680	21.690	17.767	110
2022-09-26	22.050	22.050	22.050	22.050	18.062	0
2022-09-23	22.350	22.350	22.050	22.050	18.062	303
2022-09-22	23.010	23.010	23.010	23.010	18.849	1
2022-09-21	23.750	23.750	23.620	23.620	19.348	5
2022-09-20	24.050	24.050	24.050	24.050	19.700	1
2022-09-19	24.450	24.450	24.290	24.300	19.905	53

← NewerPage 17 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.