Aegon Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	24.480	24.480	24.480	24.480	20.053	51
2022-09-15	24.500	24.500	24.100	24.350	19.946	181
2022-09-14	24.280	24.280	23.850	23.850	19.537	4
2022-09-13	24.050	24.450	24.050	24.100	19.741	7
2022-09-12	24.500	24.500	24.100	24.100	19.741	213
2022-09-09	24.150	24.150	24.150	24.150	19.782	1
2022-09-08	23.350	23.450	23.350	23.450	19.209	2
2022-09-06	22.510	22.510	22.510	22.510	18.439	0
2022-09-05	22.510	22.510	22.510	22.510	18.439	0
2022-09-02	23.360	23.360	22.510	22.510	18.439	32,920
2022-09-01	22.620	23.000	22.620	22.880	18.742	5,954
2022-08-31	22.820	22.820	22.820	22.820	18.693	0
2022-08-30	22.990	22.990	22.820	22.820	18.693	416
2022-08-29	22.580	22.820	22.520	22.810	18.685	242
2022-08-26	23.560	23.560	23.000	23.000	18.840	7
2022-08-25	23.270	23.270	23.270	23.270	19.061	1
2022-08-24	23.360	23.360	23.360	23.360	19.135	161
2022-08-23	23.640	23.640	23.640	23.640	19.365	1
2022-08-22	24.590	24.590	23.640	23.640	18.901	323
2022-08-19	24.990	24.990	24.590	24.590	19.660	4
2022-08-18	25.380	25.380	25.170	25.170	20.124	38
2022-08-17	25.760	25.760	25.760	25.760	20.596	0
2022-08-16	25.140	25.760	25.140	25.760	20.596	5
2022-08-15	24.900	24.990	24.810	24.990	19.980	202
2022-08-12	25.820	25.820	25.510	25.600	20.468	353
2022-08-11	25.580	25.940	25.580	25.930	20.731	18
2022-08-10	23.320	23.340	23.280	23.340	18.661	5
2022-08-09	23.200	23.200	22.860	22.960	18.357	5,987
2022-08-08	23.030	23.030	23.030	23.030	18.413	3
2022-08-05	22.890	23.080	22.880	23.080	18.453	14
2022-08-04	23.160	23.160	23.160	23.160	18.517	2
2022-08-03	23.030	23.190	22.800	23.190	18.541	254
2022-08-02	22.780	22.780	22.780	22.780	18.213	1
2022-08-01	22.770	22.780	22.590	22.590	18.061	11,953
2022-07-29	22.560	22.810	22.560	22.810	18.237	12
2022-07-28	22.040	22.270	22.040	22.100	17.669	259
2022-07-27	22.230	22.230	22.230	22.230	17.773	1
2022-07-26	22.300	22.300	22.220	22.220	17.765	74
2022-07-25	22.820	22.860	22.650	22.650	18.109	79
2022-07-22	22.690	22.690	22.690	22.690	18.141	1
2022-07-21	22.890	23.090	22.800	23.090	18.461	204
2022-07-20	22.860	22.920	22.750	22.920	18.325	164
2022-07-19	22.840	23.000	22.730	23.000	18.389	16
2022-07-18	22.240	22.480	22.190	22.190	17.741	968
2022-07-15	21.520	21.520	21.520	21.520	17.206	0
2022-07-14	21.500	21.520	21.500	21.520	17.206	181
2022-07-13	21.890	22.100	21.890	22.100	17.669	4
2022-07-12	22.560	22.840	22.560	22.620	18.085	6
2022-07-11	22.290	22.290	22.280	22.280	17.813	6
2022-07-08	22.390	22.410	22.390	22.410	17.917	3
2022-07-07	22.150	22.150	22.150	22.150	17.709	200
2022-07-06	21.630	21.900	21.620	21.900	17.509	5
2022-07-05	21.910	22.000	21.500	21.760	17.397	19
2022-07-04	23.350	23.350	23.350	23.350	18.669	3
2022-07-01	22.620	22.620	22.620	22.620	18.085	0
2022-06-30	22.430	22.960	22.380	22.620	18.085	48
2022-06-29	23.210	23.210	23.010	23.060	18.437	373
2022-06-28	23.840	24.020	23.690	23.730	18.972	191
2022-06-27	23.740	23.750	23.740	23.750	18.988	207
2022-06-24	23.030	23.860	23.030	23.730	18.972	407

← NewerPage 18 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.