Aegon Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.300	46.550	46.000	46.550	45.498	7
2026-07-23	46.200	46.200	45.950	45.950	44.912	2
2026-07-22	46.600	46.600	46.600	46.600	45.547	212
2026-07-21	46.100	46.200	45.750	46.200	45.156	15
2026-07-20	46.400	46.400	46.100	46.100	45.058	7
2026-07-17	45.650	45.650	45.650	45.650	44.619	2
2026-07-16	45.600	45.600	45.600	45.600	44.570	0
2026-07-15	45.250	45.600	45.250	45.600	44.570	3
2026-07-14	45.250	45.250	45.250	45.250	44.228	1
2026-07-13	45.000	45.000	44.600	45.000	43.983	30
2026-07-10	45.000	45.000	45.000	45.000	43.983	1
2026-07-09	45.000	45.000	45.000	45.000	43.983	2
2026-07-08	45.000	45.000	45.000	45.000	43.983	1
2026-07-07	45.000	45.000	45.000	45.000	43.983	2
2026-07-06	45.320	45.320	45.320	45.320	44.296	86
2026-07-03	45.220	45.220	45.220	45.220	44.198	1
2026-07-02	44.840	45.320	44.840	45.320	44.296	2
2026-07-01	42.610	44.600	42.610	44.600	43.592	4
2026-06-30	43.520	43.520	43.480	43.480	42.498	5
2026-06-29	43.200	43.200	43.200	43.200	42.224	3
2026-06-26	43.400	43.480	43.200	43.200	42.224	2,014
2026-06-25	44.400	44.400	44.400	44.400	43.397	3
2026-06-24	44.400	44.400	44.400	44.400	43.397	0
2026-06-23	43.900	44.400	43.900	44.400	43.397	134
2026-06-22	43.840	44.320	43.840	43.840	42.850	132
2026-06-19	43.840	43.840	43.840	43.840	42.850	0
2026-06-18	43.840	43.840	43.840	43.840	42.850	1
2026-06-17	43.840	43.840	43.840	43.840	42.850	0
2026-06-16	43.760	43.840	43.760	43.840	42.850	7
2026-06-15	49.400	49.400	42.400	43.630	42.644	342
2026-06-12	43.250	49.440	42.990	49.400	48.284	24
2026-06-11	43.250	43.250	43.250	43.250	41.239	0
2026-06-10	43.250	43.250	43.250	43.250	41.239	14
2026-06-09	44.000	44.000	42.960	43.360	41.344	76
2026-06-08	42.640	42.640	42.640	42.640	40.658	1
2026-06-05	42.670	42.670	42.320	42.320	40.352	29
2026-06-03	42.440	42.440	41.990	42.240	40.276	32
2026-06-02	42.320	42.640	42.320	42.640	40.658	33
2026-06-01	42.280	42.320	41.940	42.320	40.352	101
2026-05-29	43.040	43.040	42.440	42.440	40.467	26
2026-05-28	43.910	43.910	42.520	42.520	40.543	36
2026-05-27	44.280	44.280	43.680	43.920	41.878	23
2026-05-26	42.770	42.770	42.770	42.770	40.781	0
2026-05-25	43.510	43.510	42.770	42.770	40.781	75
2026-05-22	43.600	43.600	43.600	43.600	41.573	1
2026-05-21	43.240	43.240	43.240	43.240	41.230	4
2026-05-20	42.560	42.560	42.560	42.560	40.581	1
2026-05-19	42.600	42.600	42.600	42.600	40.619	1
2026-05-18	41.760	42.750	41.760	42.700	40.715	115
2026-05-15	41.760	41.760	41.760	41.760	39.818	0
2026-05-14	41.760	41.760	41.760	41.760	39.818	1
2026-05-13	40.880	40.880	40.880	40.880	38.979	0
2026-05-12	41.320	41.320	40.880	40.880	38.979	5
2026-05-11	41.320	41.320	41.320	41.320	39.399	0
2026-05-08	41.320	41.320	41.320	41.320	39.399	0
2026-05-07	41.320	41.320	41.320	41.320	39.399	0
2026-05-06	41.320	41.320	41.320	41.320	39.399	2
2026-05-05	39.620	39.620	39.620	39.620	37.778	4
2026-05-04	40.680	40.680	40.680	40.680	38.789	0
2026-04-30	40.680	40.680	40.680	40.680	38.789	2

← NewerPage 2 of 5 · 249 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.