Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.448 | 7.448 | 7.430 | 7.430 | 7.430 | 247 |
| 2026-10-15 | 7.450 | 7.520 | 7.438 | 7.438 | 7.438 | 443 |
| 2026-10-14 | 7.466 | 7.466 | 7.448 | 7.454 | 7.454 | 347,542 |
| 2026-10-13 | 7.515 | 7.519 | 7.484 | 7.484 | 7.484 | 9,922 |
| 2026-10-12 | 7.464 | 7.502 | 7.464 | 7.482 | 7.482 | 6,287 |
| 2026-10-09 | 7.420 | 7.440 | 7.408 | 7.440 | 7.440 | 5,737,150 |
| 2026-10-08 | 7.470 | 7.470 | 7.386 | 7.470 | 7.470 | 11,325 |
| 2026-10-07 | 7.565 | 7.580 | 7.514 | 7.575 | 7.575 | 183,013 |
| 2026-10-06 | 7.632 | 7.666 | 7.632 | 7.633 | 7.633 | 17,114 |
| 2026-10-05 | 7.585 | 7.634 | 7.568 | 7.616 | 7.616 | 32,768 |
| 2026-10-02 | 7.565 | 7.570 | 7.524 | 7.535 | 7.535 | 10,486 |
| 2026-10-01 | 7.575 | 7.610 | 7.528 | 7.585 | 7.585 | 55,922 |
| 2026-09-30 | 7.810 | 7.830 | 7.728 | 7.830 | 7.830 | 44 |
| 2026-09-29 | 7.800 | 7.849 | 7.755 | 7.770 | 7.770 | 150,480 |
| 2026-09-28 | 7.872 | 7.872 | 7.818 | 7.820 | 7.820 | 1,798 |
| 2026-09-25 | 7.840 | 7.866 | 7.822 | 7.850 | 7.850 | 8,770 |
| 2026-09-24 | 7.705 | 7.768 | 7.705 | 7.705 | 7.705 | 11,931 |
| 2026-09-23 | 7.915 | 7.915 | 7.802 | 7.915 | 7.915 | 1,455 |
| 2026-09-22 | 7.922 | 7.922 | 7.854 | 7.854 | 7.854 | 1,325 |
| 2026-09-21 | 7.946 | 7.999 | 7.946 | 7.990 | 7.990 | 17,683 |
| 2026-09-18 | 7.975 | 7.980 | 7.850 | 7.965 | 7.965 | 13,583,376 |
| 2026-09-17 | 7.955 | 8.008 | 7.955 | 7.955 | 7.955 | 146,717 |
| 2026-09-16 | 7.890 | 7.938 | 7.874 | 7.890 | 7.890 | 162,415 |
| 2026-09-15 | 7.840 | 7.958 | 7.794 | 7.892 | 7.892 | 286,263 |
| 2026-09-14 | 7.880 | 7.930 | 7.836 | 7.836 | 7.836 | 8,322,309 |
| 2026-09-11 | 7.874 | 7.950 | 7.874 | 7.880 | 7.880 | 8,058,791 |
| 2026-09-10 | 7.850 | 7.898 | 7.818 | 7.860 | 7.860 | 3,677,178 |
| 2026-09-09 | 7.860 | 7.880 | 7.808 | 7.880 | 7.880 | 284,349 |
| 2026-09-08 | 7.985 | 8.016 | 7.948 | 7.969 | 7.969 | 4,725,638 |
| 2026-09-07 | 7.956 | 8.024 | 7.956 | 7.998 | 7.998 | 37,237 |
| 2026-09-04 | 7.955 | 8.020 | 7.952 | 7.965 | 7.965 | 54,130 |
| 2026-09-03 | 7.830 | 7.936 | 7.830 | 7.840 | 7.840 | 85,728 |
| 2026-09-02 | 7.800 | 7.876 | 7.782 | 7.793 | 7.793 | 303,944 |
| 2026-09-01 | 7.975 | 8.014 | 7.924 | 7.994 | 7.784 | 438,345 |
| 2026-08-28 | 7.955 | 8.028 | 7.954 | 7.980 | 7.770 | 3,501,177 |
| 2026-08-27 | 7.955 | 7.960 | 7.876 | 7.896 | 7.688 | 12,598,189 |
| 2026-08-26 | 7.965 | 7.990 | 7.956 | 7.975 | 7.766 | 6,480,280 |
| 2026-08-25 | 7.945 | 8.024 | 7.902 | 7.969 | 7.760 | 10,191,362 |
| 2026-08-24 | 7.785 | 7.940 | 7.778 | 7.868 | 7.661 | 61,925 |
| 2026-08-21 | 7.766 | 7.766 | 7.718 | 7.744 | 7.540 | 55,758 |
| 2026-08-20 | 7.822 | 7.822 | 7.708 | 7.807 | 7.602 | 214,179 |
| 2026-08-19 | 8.222 | 8.222 | 8.006 | 8.125 | 7.912 | 7,389,784 |
| 2026-08-18 | 8.260 | 8.266 | 8.190 | 8.190 | 7.975 | 215,111 |
| 2026-08-17 | 8.250 | 8.280 | 8.216 | 8.233 | 8.017 | 26,522 |
| 2026-08-14 | 8.210 | 8.268 | 8.152 | 8.219 | 8.003 | 15,311 |
| 2026-08-13 | 8.185 | 8.240 | 8.144 | 8.204 | 7.988 | 371,294 |
| 2026-08-12 | 8.188 | 8.230 | 8.188 | 8.198 | 7.983 | 34,967 |
| 2026-08-11 | 8.248 | 8.248 | 8.202 | 8.245 | 8.029 | 41,904 |
| 2026-08-10 | 8.261 | 8.324 | 8.261 | 8.294 | 8.076 | 69,801 |
| 2026-08-07 | 8.250 | 8.367 | 8.240 | 8.286 | 8.068 | 18,404 |
| 2026-08-06 | 8.260 | 8.314 | 8.260 | 8.277 | 8.059 | 48,673 |
| 2026-08-05 | 8.216 | 8.276 | 8.216 | 8.259 | 8.042 | 6,255,958 |
| 2026-08-04 | 8.252 | 8.252 | 8.212 | 8.229 | 8.013 | 96,831 |
| 2026-08-03 | 8.184 | 8.255 | 8.184 | 8.241 | 8.025 | 261,517 |
| 2026-07-31 | 8.174 | 8.258 | 8.174 | 8.239 | 8.023 | 1,804,062 |
| 2026-07-30 | 7.968 | 8.178 | 7.968 | 8.057 | 7.846 | 10,291,982 |
| 2026-07-29 | 8.040 | 8.066 | 7.923 | 7.984 | 7.774 | 65,946 |
| 2026-07-28 | 8.048 | 8.048 | 7.982 | 8.016 | 7.805 | 948,268 |
| 2026-07-27 | 8.122 | 8.122 | 8.062 | 8.093 | 7.880 | 123,322 |
| 2026-07-24 | 8.050 | 8.058 | 7.986 | 8.058 | 7.846 | 232,117 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.2100 EUR |
| 2026-06-12 | 0.2100 EUR |
| 2025-09-03 | 0.1900 EUR |
| 2025-06-16 | 0.1900 EUR |
| 2024-09-04 | 0.1600 EUR |
| 2024-06-14 | 0.1600 EUR |
| 2023-08-29 | 0.1400 EUR |
| 2023-05-26 | 0.1200 EUR |
| 2022-08-23 | 0.1100 EUR |
| 2022-06-02 | 0.0900 EUR |
| 2021-08-20 | 0.0800 EUR |
| 2021-06-07 | 0.0600 EUR |
| 2020-08-21 | 0.0600 EUR |
| 2019-08-23 | 0.1500 EUR |
| 2019-05-21 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.