Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	4.406	4.465	4.342	4.413	3.598	8,413,504
2023-06-21	4.409	4.507	4.399	4.414	3.598	2,044,142
2023-06-20	4.412	4.430	4.376	4.403	3.589	6,448,277
2023-06-19	4.411	4.468	4.410	4.440	3.620	2,229,119
2023-06-16	4.511	4.527	4.423	4.423	3.606	14,739,270
2023-06-15	4.545	4.559	4.478	4.502	3.670	1,411,260
2023-06-14	4.506	4.615	4.506	4.581	3.734	3,463,771
2023-06-13	4.533	4.543	4.470	4.515	3.681	2,164,108
2023-06-12	4.542	4.573	4.512	4.532	3.694	1,898,353
2023-06-09	4.527	4.546	4.497	4.529	3.692	1,497,982
2023-06-08	4.474	4.574	4.474	4.489	3.659	3,838,981
2023-06-07	4.431	4.477	4.396	4.463	3.638	2,548,416
2023-06-06	4.339	4.426	4.325	4.409	3.595	5,813,603
2023-06-05	4.371	4.395	4.318	4.356	3.551	38,380,480
2023-06-02	4.251	4.356	4.201	4.295	3.501	2,208,174
2023-06-01	4.180	4.180	4.121	4.165	3.395	1,414,895
2023-05-31	4.231	4.243	4.104	4.149	3.382	35,965,180
2023-05-30	4.200	4.302	4.187	4.243	3.459	3,835,441
2023-05-26	4.304	4.369	4.233	4.309	3.513	2,044,930
2023-05-25	4.301	4.301	4.232	4.284	3.395	41,989,180
2023-05-24	4.400	4.400	4.274	4.337	3.437	3,336,495
2023-05-23	4.362	4.456	4.347	4.435	3.514	5,435,880
2023-05-22	4.340	4.353	4.303	4.339	3.438	103,815,297
2023-05-19	4.341	4.368	4.295	4.330	3.431	1,856,667
2023-05-18	4.344	4.344	4.255	4.281	3.392	3,293,619
2023-05-17	4.195	4.371	4.195	4.345	3.443	6,260,470
2023-05-16	4.155	4.180	4.109	4.142	3.282	13,886,650
2023-05-15	4.060	4.171	4.039	4.157	3.294	24,010,730
2023-05-12	4.073	4.076	4.031	4.034	3.197	1,685,216
2023-05-11	4.031	4.053	3.993	4.033	3.196	2,306,031
2023-05-10	4.075	4.122	3.985	3.998	3.168	1,989,451
2023-05-09	4.075	4.075	4.015	4.048	3.208	722,234
2023-05-05	3.950	4.033	3.950	3.994	3.165	1,184,689
2023-05-04	4.059	4.059	3.882	3.950	3.130	12,282,290
2023-05-03	4.062	4.090	4.029	4.059	3.217	3,477,578
2023-05-02	4.059	4.144	4.010	4.082	3.234	3,345,075
2023-04-28	4.092	4.128	4.030	4.105	3.253	3,651,624
2023-04-27	4.051	4.082	4.016	4.062	3.219	3,774,718
2023-04-26	4.040	4.079	3.990	4.031	3.194	1,855,541
2023-04-25	4.091	4.091	4.009	4.055	3.213	1,050,973
2023-04-24	4.080	4.121	4.044	4.106	3.254	1,809,441
2023-04-21	4.115	4.116	4.053	4.077	3.230	1,491,502
2023-04-20	4.175	4.193	4.103	4.111	3.257	1,252,920
2023-04-19	4.156	4.173	4.113	4.152	3.290	1,070,076
2023-04-18	4.116	4.150	4.101	4.127	3.270	3,038,283
2023-04-17	4.211	4.216	4.067	4.077	3.230	2,644,514
2023-04-14	4.082	4.178	4.082	4.160	3.296	2,667,781
2023-04-13	4.104	4.127	4.082	4.099	3.248	3,181,977
2023-04-12	4.151	4.168	4.103	4.124	3.268	6,056,513
2023-04-11	4.120	4.141	4.084	4.126	3.269	4,721,277
2023-04-06	4.040	4.074	4.006	4.059	3.216	2,746,715
2023-04-05	4.070	4.070	3.975	3.994	3.165	2,522,379
2023-04-04	4.049	4.130	4.017	4.017	3.183	3,316,437
2023-04-03	3.991	4.032	3.970	4.009	3.177	1,907,934
2023-03-31	3.990	3.990	3.906	3.953	3.133	1,139,544
2023-03-30	3.954	4.013	3.933	3.989	3.161	1,616,157
2023-03-29	3.888	3.937	3.875	3.914	3.101	13,366,920
2023-03-28	3.935	3.947	3.793	3.860	3.059	4,147,241
2023-03-27	3.926	3.926	3.840	3.866	3.063	7,512,411
2023-03-24	3.927	3.927	3.749	3.799	3.011	6,580,323

← NewerPage 15 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.