Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 5.932 | 5.946 | 5.812 | 5.879 | 4.938 | 295,583 |
| 2024-06-03 | 5.985 | 6.022 | 5.936 | 5.967 | 5.013 | 214,609 |
| 2024-05-31 | 5.949 | 6.008 | 5.930 | 5.964 | 5.010 | 1,988,471 |
| 2024-05-30 | 6.029 | 6.060 | 5.956 | 5.974 | 5.018 | 173,164 |
| 2024-05-29 | 6.006 | 6.086 | 5.982 | 5.984 | 5.027 | 314,096 |
| 2024-05-28 | 6.149 | 6.210 | 6.048 | 6.072 | 5.101 | 6,023,844 |
| 2024-05-24 | 6.202 | 6.302 | 6.170 | 6.219 | 5.224 | 214,872 |
| 2024-05-23 | 6.330 | 6.380 | 6.258 | 6.323 | 5.312 | 159,541 |
| 2024-05-22 | 6.302 | 6.406 | 6.302 | 6.352 | 5.336 | 163,923 |
| 2024-05-21 | 6.372 | 6.438 | 6.288 | 6.350 | 5.335 | 329,633 |
| 2024-05-20 | 6.341 | 6.418 | 6.300 | 6.359 | 5.341 | 98,865 |
| 2024-05-17 | 6.286 | 6.336 | 6.286 | 6.308 | 5.299 | 3,301,333 |
| 2024-05-16 | 6.301 | 6.364 | 6.184 | 6.252 | 5.252 | 362,659 |
| 2024-05-15 | 6.176 | 6.250 | 6.138 | 6.219 | 5.224 | 488,236 |
| 2024-05-14 | 6.162 | 6.226 | 6.100 | 6.170 | 5.183 | 177,342 |
| 2024-05-13 | 6.149 | 6.206 | 6.098 | 6.170 | 5.183 | 494,115 |
| 2024-05-10 | 6.028 | 6.164 | 6.028 | 6.120 | 5.141 | 4,575,506 |
| 2024-05-09 | 6.021 | 6.084 | 5.968 | 6.072 | 5.101 | 255,703 |
| 2024-05-08 | 6.029 | 6.066 | 5.984 | 6.006 | 5.045 | 346,251 |
| 2024-05-07 | 6.010 | 6.116 | 5.964 | 6.080 | 5.107 | 153,056 |
| 2024-05-03 | 5.886 | 5.940 | 5.822 | 5.896 | 4.953 | 131,769 |
| 2024-05-02 | 5.850 | 5.930 | 5.850 | 5.907 | 4.962 | 172,952 |
| 2024-05-01 | 5.856 | 5.856 | 5.856 | 5.856 | 4.919 | 125,760 |
| 2024-04-30 | 5.901 | 5.906 | 5.784 | 5.853 | 4.917 | 880,997 |
| 2024-04-29 | 5.840 | 5.910 | 5.838 | 5.874 | 4.934 | 101,578 |
| 2024-04-26 | 5.781 | 5.878 | 5.692 | 5.833 | 4.900 | 3,885,628 |
| 2024-04-25 | 5.770 | 5.808 | 5.694 | 5.766 | 4.844 | 2,548,878 |
| 2024-04-24 | 5.802 | 5.848 | 5.744 | 5.782 | 4.857 | 2,919,952 |
| 2024-04-23 | 5.666 | 5.806 | 5.666 | 5.801 | 4.873 | 2,149,828 |
| 2024-04-22 | 5.549 | 5.718 | 5.488 | 5.671 | 4.763 | 733,192 |
| 2024-04-19 | 5.534 | 5.620 | 5.392 | 5.486 | 4.609 | 12,911,610 |
| 2024-04-18 | 5.560 | 5.658 | 5.526 | 5.571 | 4.680 | 2,015,561 |
| 2024-04-17 | 5.560 | 5.614 | 5.494 | 5.564 | 4.674 | 1,791,931 |
| 2024-04-16 | 5.570 | 5.686 | 5.516 | 5.530 | 4.645 | 1,160,111 |
| 2024-04-15 | 5.536 | 5.710 | 5.536 | 5.682 | 4.773 | 4,983,709 |
| 2024-04-12 | 5.581 | 5.676 | 5.554 | 5.558 | 4.669 | 9,871,106 |
| 2024-04-11 | 5.818 | 5.860 | 5.548 | 5.781 | 4.856 | 1,945,047 |
| 2024-04-10 | 5.821 | 5.894 | 5.764 | 5.836 | 4.902 | 1,939,575 |
| 2024-04-09 | 5.827 | 5.900 | 5.796 | 5.830 | 4.897 | 14,577,940 |
| 2024-04-08 | 5.701 | 5.848 | 5.696 | 5.762 | 4.840 | 1,015,240 |
| 2024-04-05 | 5.732 | 5.808 | 5.650 | 5.709 | 4.796 | 1,838,696 |
| 2024-04-04 | 5.711 | 5.800 | 5.706 | 5.776 | 4.852 | 801,423 |
| 2024-04-03 | 5.658 | 5.750 | 5.652 | 5.741 | 4.823 | 685,943 |
| 2024-04-02 | 5.627 | 5.690 | 5.608 | 5.644 | 4.741 | 3,383,907 |
| 2024-03-28 | 5.650 | 5.682 | 5.602 | 5.650 | 4.746 | 1,214,277 |
| 2024-03-27 | 5.600 | 5.682 | 5.600 | 5.637 | 4.735 | 480,417 |
| 2024-03-26 | 5.595 | 5.664 | 5.554 | 5.644 | 4.741 | 642,957 |
| 2024-03-25 | 5.501 | 5.598 | 5.466 | 5.577 | 4.685 | 3,181,639 |
| 2024-03-22 | 5.442 | 5.558 | 5.442 | 5.533 | 4.648 | 1,326,032 |
| 2024-03-21 | 5.402 | 5.500 | 5.350 | 5.460 | 4.587 | 1,098,982 |
| 2024-03-20 | 5.342 | 5.388 | 5.342 | 5.377 | 4.517 | 1,240,906 |
| 2024-03-19 | 5.341 | 5.394 | 5.320 | 5.388 | 4.526 | 4,002,246 |
| 2024-03-18 | 5.298 | 5.374 | 5.298 | 5.344 | 4.489 | 3,399,254 |
| 2024-03-15 | 5.368 | 5.418 | 5.332 | 5.377 | 4.517 | 2,008,446 |
| 2024-03-14 | 5.400 | 5.430 | 5.342 | 5.381 | 4.521 | 679,065 |
| 2024-03-13 | 5.349 | 5.402 | 5.322 | 5.377 | 4.517 | 627,739 |
| 2024-03-12 | 5.351 | 5.374 | 5.306 | 5.371 | 4.511 | 1,232,137 |
| 2024-03-11 | 5.349 | 5.364 | 5.328 | 5.347 | 4.492 | 460,857 |
| 2024-03-08 | 5.423 | 5.444 | 5.358 | 5.371 | 4.512 | 722,542 |
| 2024-03-07 | 5.303 | 5.420 | 5.296 | 5.389 | 4.527 | 7,960,622 |
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.