Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	5.218	5.218	5.176	5.199	4.368	930,259
2023-12-07	5.166	5.202	5.166	5.190	4.360	368,708
2023-12-06	5.156	5.214	5.156	5.186	4.356	12,496,820
2023-12-05	5.084	5.160	5.082	5.125	4.305	7,352,648
2023-12-04	5.068	5.118	5.058	5.098	4.283	894,218
2023-12-01	5.077	5.078	5.026	5.067	4.256	1,710,323
2023-11-30	5.020	5.132	5.020	5.027	4.223	5,222,398
2023-11-29	4.930	4.951	4.926	4.931	4.142	775,417
2023-11-28	4.922	4.963	4.922	4.947	4.155	1,305,288
2023-11-27	4.919	4.955	4.919	4.938	4.148	586,010
2023-11-24	4.930	4.962	4.926	4.951	4.159	6,111,747
2023-11-23	4.915	4.932	4.891	4.930	4.141	608,186
2023-11-22	4.908	4.960	4.908	4.925	4.137	1,209,198
2023-11-21	4.960	4.967	4.910	4.927	4.139	785,692
2023-11-20	4.974	4.974	4.930	4.951	4.159	974,391
2023-11-17	4.984	5.054	4.954	4.974	4.179	1,610,945
2023-11-16	4.900	5.076	4.849	4.975	4.179	1,937,651
2023-11-15	4.844	4.873	4.835	4.849	4.073	1,682,252
2023-11-14	4.793	4.859	4.782	4.818	4.048	1,089,144
2023-11-13	4.706	4.804	4.706	4.801	4.033	1,252,198
2023-11-10	4.686	4.702	4.668	4.690	3.940	1,818,039
2023-11-09	4.700	4.718	4.655	4.698	3.947	702,034
2023-11-08	4.664	4.703	4.608	4.684	3.935	863,204
2023-11-07	4.732	4.750	4.690	4.705	3.953	496,351
2023-11-06	4.776	4.793	4.739	4.748	3.988	1,054,554
2023-11-03	4.711	4.763	4.703	4.744	3.985	3,040,925
2023-11-02	4.621	4.712	4.621	4.695	3.944	1,611,847
2023-11-01	4.594	4.642	4.593	4.617	3.878	1,342,671
2023-10-31	4.580	4.637	4.580	4.594	3.859	1,069,476
2023-10-30	4.524	4.602	4.524	4.582	3.849	785,761
2023-10-27	4.560	4.582	4.519	4.547	3.820	1,764,702
2023-10-26	4.483	4.564	4.458	4.512	3.790	693,391
2023-10-25	4.449	4.507	4.449	4.494	3.775	2,332,098
2023-10-24	4.440	4.485	4.408	4.459	3.746	2,720,444
2023-10-23	4.431	4.482	4.396	4.439	3.729	2,867,993
2023-10-20	4.496	4.583	4.434	4.442	3.732	3,681,781
2023-10-19	4.561	4.602	4.536	4.584	3.851	3,659,550
2023-10-18	4.583	4.649	4.583	4.591	3.857	1,362,692
2023-10-17	4.600	4.640	4.596	4.635	3.894	2,977,992
2023-10-16	4.546	4.621	4.534	4.585	3.851	1,275,636
2023-10-13	4.606	4.615	4.538	4.553	3.824	854,360
2023-10-12	4.678	4.678	4.572	4.612	3.874	1,622,786
2023-10-11	4.631	4.674	4.630	4.653	3.909	722,903
2023-10-10	4.600	4.668	4.598	4.640	3.898	1,668,219
2023-10-09	4.602	4.602	4.535	4.564	3.834	1,329,215
2023-10-06	4.610	4.641	4.559	4.606	3.869	1,026,356
2023-10-05	4.505	4.568	4.505	4.535	3.810	3,773,687
2023-10-04	4.500	4.538	4.454	4.481	3.764	2,982,803
2023-10-03	4.536	4.640	4.536	4.555	3.827	2,089,379
2023-10-02	4.612	4.668	4.567	4.572	3.841	51,416
2023-09-29	4.520	4.629	4.520	4.588	3.854	2,738,905
2023-09-28	4.471	4.542	4.422	4.511	3.790	7,771,521
2023-09-27	4.631	4.650	4.440	4.511	3.789	3,471,859
2023-09-26	4.644	4.692	4.644	4.675	3.927	1,364,971
2023-09-25	4.640	4.742	4.640	4.678	3.929	39,219,672
2023-09-22	4.731	4.757	4.624	4.695	3.944	2,425,113
2023-09-21	4.770	4.774	4.735	4.761	3.999	900,498
2023-09-20	4.789	4.821	4.789	4.812	4.042	1,219,762
2023-09-19	4.710	4.784	4.710	4.778	4.013	397,708
2023-09-18	4.778	4.780	4.713	4.732	3.975	1,852,604

← NewerPage 13 of 21 · 1,260 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.