Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 5.273 | 5.358 | 5.232 | 5.337 | 4.483 | 1,966,789 |
| 2024-03-05 | 5.148 | 5.306 | 5.118 | 5.253 | 4.413 | 1,793,153 |
| 2024-03-04 | 5.220 | 5.224 | 5.142 | 5.171 | 4.343 | 2,416,471 |
| 2024-03-01 | 5.425 | 5.580 | 5.232 | 5.274 | 4.430 | 3,476,843 |
| 2024-02-29 | 5.501 | 5.548 | 5.444 | 5.480 | 4.603 | 4,246,987 |
| 2024-02-28 | 5.384 | 5.514 | 5.384 | 5.495 | 4.616 | 1,951,850 |
| 2024-02-27 | 5.393 | 5.430 | 5.346 | 5.412 | 4.546 | 1,461,446 |
| 2024-02-26 | 5.400 | 5.434 | 5.346 | 5.383 | 4.522 | 2,374,009 |
| 2024-02-23 | 5.412 | 5.412 | 5.248 | 5.394 | 4.531 | 2,710,936 |
| 2024-02-22 | 5.448 | 5.494 | 5.384 | 5.453 | 4.581 | 952,294 |
| 2024-02-21 | 5.349 | 5.430 | 5.344 | 5.407 | 4.542 | 1,270,549 |
| 2024-02-20 | 5.341 | 5.394 | 5.316 | 5.380 | 4.519 | 1,309,904 |
| 2024-02-19 | 5.324 | 5.394 | 5.316 | 5.353 | 4.496 | 7,472,027 |
| 2024-02-16 | 5.362 | 5.444 | 5.362 | 5.392 | 4.530 | 2,184,506 |
| 2024-02-15 | 5.400 | 5.404 | 5.336 | 5.369 | 4.510 | 1,759,638 |
| 2024-02-14 | 5.349 | 5.406 | 5.316 | 5.403 | 4.539 | 5,298,294 |
| 2024-02-13 | 5.410 | 5.466 | 5.352 | 5.422 | 4.555 | 980,113 |
| 2024-02-12 | 5.341 | 5.432 | 5.336 | 5.432 | 4.563 | 3,870,332 |
| 2024-02-09 | 5.397 | 5.434 | 5.346 | 5.375 | 4.515 | 826,884 |
| 2024-02-08 | 5.393 | 5.446 | 5.360 | 5.412 | 4.546 | 1,338,112 |
| 2024-02-07 | 5.427 | 5.428 | 5.386 | 5.400 | 4.537 | 1,235,292 |
| 2024-02-06 | 5.410 | 5.442 | 5.392 | 5.414 | 4.548 | 934,658 |
| 2024-02-05 | 5.376 | 5.426 | 5.376 | 5.388 | 4.526 | 838,924 |
| 2024-02-02 | 5.400 | 5.432 | 5.324 | 5.403 | 4.539 | 1,624,784 |
| 2024-02-01 | 5.446 | 5.498 | 5.348 | 5.438 | 4.568 | 1,179,168 |
| 2024-01-31 | 5.461 | 5.506 | 5.458 | 5.463 | 4.589 | 1,332,343 |
| 2024-01-30 | 5.505 | 5.548 | 5.446 | 5.466 | 4.591 | 1,108,058 |
| 2024-01-29 | 5.530 | 5.594 | 5.504 | 5.523 | 4.640 | 4,046,584 |
| 2024-01-26 | 5.570 | 5.604 | 5.518 | 5.547 | 4.660 | 3,823,121 |
| 2024-01-25 | 5.621 | 5.662 | 5.551 | 5.567 | 4.676 | 1,481,326 |
| 2024-01-24 | 5.501 | 5.640 | 5.488 | 5.613 | 4.715 | 14,111,320 |
| 2024-01-23 | 5.520 | 5.590 | 5.514 | 5.538 | 4.652 | 1,487,013 |
| 2024-01-22 | 5.452 | 5.572 | 5.452 | 5.546 | 4.659 | 1,621,823 |
| 2024-01-19 | 5.461 | 5.488 | 5.374 | 5.418 | 4.552 | 1,022,988 |
| 2024-01-18 | 5.389 | 5.456 | 5.370 | 5.428 | 4.559 | 4,950,722 |
| 2024-01-17 | 5.362 | 5.404 | 5.294 | 5.403 | 4.539 | 1,741,939 |
| 2024-01-16 | 5.370 | 5.404 | 5.308 | 5.359 | 4.502 | 924,481 |
| 2024-01-15 | 5.280 | 5.356 | 5.264 | 5.340 | 4.486 | 1,073,485 |
| 2024-01-12 | 5.200 | 5.320 | 5.188 | 5.300 | 4.452 | 2,341,692 |
| 2024-01-11 | 5.248 | 5.288 | 5.218 | 5.242 | 4.403 | 862,357 |
| 2024-01-10 | 5.240 | 5.306 | 5.208 | 5.248 | 4.408 | 1,028,761 |
| 2024-01-09 | 5.307 | 5.346 | 5.254 | 5.274 | 4.430 | 6,497,061 |
| 2024-01-08 | 5.256 | 5.314 | 5.256 | 5.292 | 4.445 | 12,018,970 |
| 2024-01-05 | 5.274 | 5.274 | 5.184 | 5.261 | 4.419 | 810,722 |
| 2024-01-04 | 5.204 | 5.286 | 5.204 | 5.262 | 4.420 | 478,930 |
| 2024-01-03 | 5.294 | 5.330 | 5.218 | 5.247 | 4.408 | 618,466 |
| 2024-01-02 | 5.260 | 5.322 | 5.258 | 5.299 | 4.451 | 776,769 |
| 2023-12-29 | 5.242 | 5.278 | 5.218 | 5.255 | 4.415 | 457,007 |
| 2023-12-28 | 5.244 | 5.270 | 5.244 | 5.252 | 4.412 | 590,922 |
| 2023-12-27 | 5.180 | 5.268 | 5.134 | 5.186 | 4.356 | 994,244 |
| 2023-12-22 | 5.216 | 5.244 | 5.216 | 5.228 | 4.392 | 510,829 |
| 2023-12-21 | 5.214 | 5.244 | 5.214 | 5.218 | 4.383 | 561,661 |
| 2023-12-20 | 5.265 | 5.280 | 5.246 | 5.268 | 4.425 | 744,388 |
| 2023-12-19 | 5.224 | 5.258 | 5.212 | 5.254 | 4.414 | 2,963,460 |
| 2023-12-18 | 5.206 | 5.256 | 5.206 | 5.232 | 4.395 | 787,176 |
| 2023-12-15 | 5.254 | 5.286 | 5.254 | 5.270 | 4.427 | 960,158 |
| 2023-12-14 | 5.220 | 5.302 | 5.212 | 5.264 | 4.422 | 1,248,875 |
| 2023-12-13 | 5.254 | 5.290 | 5.254 | 5.280 | 4.435 | 735,328 |
| 2023-12-12 | 5.250 | 5.274 | 5.228 | 5.270 | 4.427 | 1,117,286 |
| 2023-12-11 | 5.200 | 5.262 | 5.192 | 5.258 | 4.417 | 1,881,885 |
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.