Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 5.507 | 5.552 | 5.502 | 5.538 | 4.783 | 1,230,623 |
| 2024-08-27 | 5.440 | 5.514 | 5.410 | 5.469 | 4.723 | 1,637,928 |
| 2024-08-23 | 5.520 | 5.528 | 5.424 | 5.470 | 4.724 | 449,165 |
| 2024-08-22 | 5.690 | 5.690 | 5.384 | 5.459 | 4.714 | 4,109,710 |
| 2024-08-21 | 5.812 | 5.848 | 5.800 | 5.830 | 5.035 | 6,463,184 |
| 2024-08-20 | 5.842 | 5.842 | 5.790 | 5.812 | 5.019 | 153,826 |
| 2024-08-19 | 5.850 | 5.866 | 5.830 | 5.846 | 5.049 | 1,441,323 |
| 2024-08-16 | 5.747 | 5.842 | 5.740 | 5.757 | 4.972 | 116,512 |
| 2024-08-15 | 5.680 | 5.774 | 5.650 | 5.702 | 4.924 | 150,213 |
| 2024-08-14 | 5.590 | 5.658 | 5.590 | 5.629 | 4.861 | 119,153 |
| 2024-08-13 | 5.566 | 5.608 | 5.566 | 5.580 | 4.819 | 106,729 |
| 2024-08-12 | 5.589 | 5.614 | 5.552 | 5.568 | 4.809 | 1,409,735 |
| 2024-08-09 | 5.547 | 5.580 | 5.510 | 5.554 | 4.797 | 75,042 |
| 2024-08-08 | 5.518 | 5.518 | 5.444 | 5.500 | 4.750 | 124,437 |
| 2024-08-07 | 5.473 | 5.526 | 5.410 | 5.477 | 4.730 | 313,968 |
| 2024-08-06 | 5.421 | 5.444 | 5.300 | 5.344 | 4.615 | 214,259 |
| 2024-08-05 | 5.231 | 5.374 | 5.196 | 5.313 | 4.588 | 176,625 |
| 2024-08-02 | 5.690 | 5.690 | 5.458 | 5.569 | 4.810 | 307,644 |
| 2024-08-01 | 5.940 | 5.940 | 5.748 | 5.775 | 4.987 | 287,539 |
| 2024-07-31 | 5.978 | 6.076 | 5.970 | 6.007 | 5.188 | 320,918 |
| 2024-07-30 | 5.930 | 5.988 | 5.912 | 5.947 | 5.136 | 313,049 |
| 2024-07-29 | 5.890 | 5.962 | 5.890 | 5.923 | 5.115 | 199,592 |
| 2024-07-26 | 5.808 | 5.872 | 5.808 | 5.847 | 5.050 | 233,944 |
| 2024-07-25 | 5.829 | 6.000 | 5.700 | 5.725 | 4.944 | 144,604 |
| 2024-07-24 | 5.821 | 5.850 | 5.772 | 5.813 | 5.021 | 170,271 |
| 2024-07-23 | 5.844 | 5.904 | 5.844 | 5.872 | 5.071 | 14,468,810 |
| 2024-07-22 | 5.760 | 5.856 | 5.728 | 5.824 | 5.030 | 1,444,236 |
| 2024-07-19 | 5.785 | 5.822 | 5.726 | 5.765 | 4.979 | 85,435 |
| 2024-07-18 | 5.787 | 5.846 | 5.750 | 5.803 | 5.012 | 117,829 |
| 2024-07-17 | 5.789 | 5.818 | 5.736 | 5.756 | 4.971 | 2,154,363 |
| 2024-07-16 | 5.800 | 5.860 | 5.752 | 5.776 | 4.988 | 141,282 |
| 2024-07-15 | 5.896 | 5.944 | 5.824 | 5.884 | 5.082 | 176,321 |
| 2024-07-12 | 5.903 | 5.954 | 5.870 | 5.908 | 5.102 | 127,835 |
| 2024-07-11 | 5.880 | 5.962 | 5.870 | 5.940 | 5.130 | 192,949 |
| 2024-07-10 | 5.821 | 5.906 | 5.770 | 5.858 | 5.059 | 2,688,182 |
| 2024-07-09 | 5.808 | 5.808 | 5.742 | 5.787 | 4.998 | 165,864 |
| 2024-07-08 | 5.781 | 5.912 | 5.742 | 5.817 | 5.024 | 1,614,665 |
| 2024-07-05 | 5.880 | 5.934 | 5.774 | 5.828 | 5.034 | 109,138 |
| 2024-07-04 | 5.901 | 5.948 | 5.850 | 5.908 | 5.102 | 105,022 |
| 2024-07-03 | 5.829 | 5.910 | 5.768 | 5.885 | 5.083 | 86,010 |
| 2024-07-02 | 5.852 | 5.892 | 5.770 | 5.797 | 5.006 | 104,153 |
| 2024-07-01 | 5.749 | 5.896 | 5.732 | 5.851 | 5.053 | 161,216 |
| 2024-06-28 | 5.810 | 5.840 | 5.730 | 5.795 | 5.005 | 128,567 |
| 2024-06-27 | 5.875 | 5.932 | 5.766 | 5.775 | 4.987 | 316,686 |
| 2024-06-26 | 5.934 | 5.934 | 5.884 | 5.906 | 5.100 | 221,839 |
| 2024-06-25 | 5.968 | 6.000 | 5.904 | 5.931 | 5.122 | 16,144,000 |
| 2024-06-24 | 5.915 | 5.998 | 5.864 | 5.920 | 5.113 | 1,373,673 |
| 2024-06-21 | 5.924 | 5.966 | 5.886 | 5.919 | 5.111 | 696,766 |
| 2024-06-20 | 5.850 | 5.938 | 5.850 | 5.912 | 5.106 | 133,814 |
| 2024-06-19 | 5.854 | 5.914 | 5.854 | 5.887 | 5.084 | 85,641 |
| 2024-06-18 | 5.770 | 5.868 | 5.770 | 5.842 | 5.045 | 422,342 |
| 2024-06-17 | 5.672 | 5.744 | 5.672 | 5.709 | 4.930 | 968,472 |
| 2024-06-14 | 5.694 | 5.694 | 5.572 | 5.576 | 4.816 | 1,185,908 |
| 2024-06-13 | 5.930 | 5.932 | 5.776 | 5.859 | 4.922 | 264,712 |
| 2024-06-12 | 5.856 | 5.960 | 5.818 | 5.891 | 4.948 | 237,646 |
| 2024-06-11 | 5.926 | 5.950 | 5.806 | 5.862 | 4.924 | 513,431 |
| 2024-06-10 | 5.932 | 5.932 | 5.882 | 5.898 | 4.955 | 120,038 |
| 2024-06-07 | 5.943 | 5.980 | 5.888 | 5.966 | 5.012 | 147,888 |
| 2024-06-06 | 5.861 | 5.944 | 5.850 | 5.910 | 4.965 | 72,411 |
| 2024-06-05 | 5.890 | 5.962 | 5.846 | 5.887 | 4.945 | 1,047,516 |
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.