Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	4.789	4.825	4.759	4.786	4.020	1,889,786
2023-09-14	4.682	4.784	4.682	4.781	4.016	2,706,611
2023-09-13	4.661	4.704	4.661	4.686	3.936	3,685,067
2023-09-12	4.660	4.683	4.656	4.673	3.925	3,804,076
2023-09-11	4.597	4.682	4.597	4.657	3.912	1,925,067
2023-09-08	4.521	4.598	4.502	4.550	3.822	1,507,704
2023-09-07	4.612	4.661	4.559	4.576	3.844	1,780,511
2023-09-06	4.642	4.676	4.615	4.661	3.915	1,426,703
2023-09-05	4.662	4.708	4.631	4.676	3.928	1,249,059
2023-09-04	4.740	4.761	4.687	4.709	3.956	1,697,377
2023-09-01	4.741	4.780	4.730	4.760	3.999	2,097,706
2023-08-31	4.740	4.801	4.740	4.751	3.991	13,182,850
2023-08-30	4.755	4.793	4.737	4.761	4.000	1,517,972
2023-08-29	4.751	4.771	4.706	4.737	3.980	24,007,289
2023-08-25	4.737	4.803	4.737	4.773	3.891	3,387,658
2023-08-24	4.772	4.802	4.724	4.779	3.896	30,381,160
2023-08-23	4.780	4.800	4.733	4.746	3.869	30,978,029
2023-08-22	4.820	4.825	4.755	4.791	3.905	6,562,302
2023-08-21	4.731	4.860	4.695	4.805	3.917	4,063,541
2023-08-18	4.711	4.785	4.657	4.724	3.851	4,665,643
2023-08-17	4.845	4.845	4.716	4.721	3.849	3,547,376
2023-08-16	4.946	4.995	4.941	4.975	4.056	763,827
2023-08-15	5.060	5.070	4.925	4.943	4.030	10,891,460
2023-08-14	5.018	5.064	5.018	5.048	4.115	3,468,469
2023-08-11	5.010	5.038	4.984	5.014	4.087	577,494
2023-08-10	5.020	5.052	5.014	5.031	4.101	22,640,141
2023-08-09	4.991	5.036	4.987	5.000	4.076	508,776
2023-08-08	4.980	5.002	4.904	4.947	4.033	896,839
2023-08-07	4.951	5.020	4.935	5.006	4.081	887,382
2023-08-04	4.905	4.962	4.905	4.940	4.027	1,097,187
2023-08-03	4.800	4.895	4.600	4.892	3.988	946,456
2023-08-02	4.880	4.880	4.797	4.833	3.940	2,939,110
2023-08-01	4.921	4.958	4.885	4.904	3.998	3,283,808
2023-07-31	4.930	4.977	4.921	4.943	4.030	471,713
2023-07-28	4.928	4.970	4.919	4.942	4.029	3,917,466
2023-07-27	4.917	4.956	4.912	4.937	4.025	1,756,654
2023-07-26	4.911	4.927	4.856	4.896	3.992	1,067,296
2023-07-25	4.863	4.931	4.863	4.900	3.995	1,930,065
2023-07-24	4.739	4.836	4.734	4.822	3.931	5,951,495
2023-07-21	4.788	4.801	4.742	4.797	3.911	2,331,306
2023-07-20	4.690	4.769	4.690	4.736	3.860	1,921,846
2023-07-19	4.717	4.749	4.664	4.696	3.829	3,364,843
2023-07-18	4.680	4.722	4.649	4.711	3.841	1,878,009
2023-07-17	4.700	4.744	4.672	4.695	3.827	7,032,561
2023-07-14	4.722	4.762	4.700	4.733	3.858	782,996
2023-07-13	4.780	4.786	4.743	4.767	3.886	2,222,575
2023-07-12	4.770	4.817	4.762	4.784	3.900	1,320,399
2023-07-11	4.751	4.756	4.686	4.735	3.860	1,593,954
2023-07-10	4.698	4.750	4.660	4.724	3.851	2,352,248
2023-07-07	4.691	4.737	4.668	4.704	3.834	1,671,126
2023-07-06	4.660	4.742	4.648	4.734	3.859	2,921,033
2023-07-05	4.780	4.780	4.694	4.719	3.847	3,738,857
2023-07-04	4.738	4.803	4.723	4.801	3.914	2,324,343
2023-07-03	4.661	4.732	4.661	4.693	3.826	1,147,912
2023-06-30	4.629	4.655	4.621	4.636	3.779	1,431,456
2023-06-29	4.569	4.621	4.543	4.598	3.749	1,914,199
2023-06-28	4.587	4.587	4.531	4.548	3.707	822,939
2023-06-27	4.505	4.560	4.477	4.536	3.698	3,821,881
2023-06-26	4.530	4.530	4.406	4.479	3.652	1,881,020
2023-06-23	4.474	4.519	4.419	4.494	3.663	2,292,100

← NewerPage 14 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.