Aegon Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	25.080	25.280	25.080	25.280	19.804	948
2022-03-25	24.780	24.780	24.630	24.630	19.295	114
2022-03-24	24.460	24.680	24.460	24.680	19.334	136
2022-03-23	25.390	25.390	25.390	25.390	19.891	4
2022-03-22	24.960	24.960	24.720	24.740	19.381	23
2022-03-21	23.780	23.790	23.050	23.670	18.543	756
2022-03-18	23.920	24.140	23.920	24.040	18.833	1,147
2022-03-17	24.180	24.380	24.100	24.380	19.099	3,460
2022-03-16	24.580	24.580	24.570	24.570	19.248	829
2022-03-15	21.740	23.440	21.740	23.440	18.363	1,921
2022-03-14	21.740	21.740	21.740	21.740	17.031	0
2022-03-11	21.940	21.950	21.740	21.740	17.031	647
2022-03-10	21.960	21.960	21.800	21.800	17.078	355
2022-03-09	22.120	22.390	22.000	22.390	17.540	611
2022-03-08	20.950	21.610	20.950	21.290	16.679	3,840
2022-03-07	20.660	20.680	20.560	20.560	16.107	9,945
2022-03-04	24.180	24.180	24.180	24.180	18.943	1,188
2022-03-03	24.220	24.220	24.220	24.220	18.974	1,170
2022-03-02	24.990	24.990	24.840	24.930	19.530	28,696
2022-02-25	25.770	26.520	25.770	26.470	20.737	1,233
2022-02-24	25.380	25.380	25.070	25.320	19.836	1,164
2022-02-23	26.220	26.310	26.220	26.270	20.580	2,193
2022-02-22	27.960	27.960	27.960	27.960	21.904	0
2022-02-21	27.960	27.960	27.960	27.960	21.904	0
2022-02-18	27.960	27.960	27.960	27.960	21.904	1
2022-02-17	28.590	28.590	28.590	28.590	22.397	1
2022-02-16	28.680	28.680	28.590	28.590	22.397	2
2022-02-15	28.430	28.430	28.430	28.430	22.272	4,890
2022-02-14	28.140	28.140	28.140	28.140	22.045	1
2022-02-11	29.760	29.760	29.760	29.760	23.314	0
2022-02-10	30.090	30.090	29.760	29.760	23.314	1,257
2022-02-09	32.510	32.510	29.970	30.030	23.526	3,192
2022-02-08	32.550	32.550	32.510	32.510	25.468	1,376
2022-02-07	32.050	32.050	32.050	32.050	25.108	0
2022-02-04	31.770	32.050	31.770	32.050	25.108	154
2022-02-03	31.650	31.770	31.650	31.770	24.889	150
2022-02-02	31.380	31.680	31.380	31.650	24.795	9
2022-02-01	30.330	30.330	30.330	30.330	23.761	0
2022-01-31	30.330	30.330	30.330	30.330	23.761	0
2022-01-28	30.330	30.330	30.330	30.330	23.761	1
2022-01-27	30.330	30.330	30.330	30.330	23.761	470
2022-01-26	30.840	30.840	30.840	30.840	24.160	1
2022-01-25	30.360	30.420	30.300	30.300	23.737	6
2022-01-24	30.000	30.000	30.000	30.000	23.502	1
2022-01-21	30.210	30.330	30.210	30.330	23.761	151
2022-01-20	30.570	30.780	30.570	30.780	24.113	39
2022-01-19	32.190	32.190	32.190	32.190	25.218	0
2022-01-18	32.190	32.190	32.190	32.190	25.218	1
2022-01-17	32.580	32.580	32.570	32.580	25.523	8
2022-01-14	32.450	32.450	32.370	32.370	25.359	1,259
2022-01-13	32.000	32.470	32.000	32.470	25.437	67
2022-01-12	31.800	31.830	31.800	31.830	24.936	23
2022-01-11	30.870	31.470	30.870	31.470	24.654	36
2022-01-10	30.900	31.290	30.900	31.290	24.513	16
2022-01-07	30.000	30.900	30.000	30.900	24.207	7
2022-01-06	29.700	29.700	29.700	29.700	23.267	1
2022-01-05	29.640	29.640	29.440	29.440	23.063	1,350
2022-01-04	28.950	29.400	28.950	29.070	22.773	10,363
2022-01-03	27.220	27.220	27.220	27.220	21.324	0
2021-12-30	27.990	27.990	27.220	27.220	21.324	2,504

← NewerPage 20 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.