Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	3.927	3.927	3.749	3.799	3.011	6,580,323
2023-03-23	4.000	4.001	3.900	3.940	3.122	2,960,647
2023-03-22	4.156	4.156	4.005	4.086	3.238	11,394,490
2023-03-21	4.163	4.166	4.066	4.138	3.279	17,403,801
2023-03-20	4.000	4.057	3.717	3.949	3.129	33,089,750
2023-03-17	4.140	4.154	3.903	4.148	3.287	17,260,949
2023-03-16	4.130	4.130	3.835	3.958	3.136	16,980,760
2023-03-15	4.332	4.332	3.995	4.079	3.232	4,013,112
2023-03-14	4.398	4.398	4.259	4.330	3.431	2,037,356
2023-03-13	4.610	4.610	4.324	4.360	3.455	2,524,588
2023-03-10	4.651	4.694	4.526	4.628	3.667	4,989,834
2023-03-09	5.020	5.040	4.878	4.931	3.908	1,026,469
2023-03-08	4.923	5.032	4.878	4.994	3.957	10,664,640
2023-03-07	4.922	4.935	4.870	4.889	3.874	8,125,080
2023-03-06	4.920	4.952	4.914	4.941	3.915	638,070
2023-03-03	4.880	4.913	4.869	4.890	3.875	670,566
2023-03-02	4.925	4.925	4.834	4.856	3.848	5,925,914
2023-03-01	4.953	4.978	4.897	4.930	3.906	1,486,662
2023-02-28	4.894	4.967	4.842	4.938	3.913	3,010,645
2023-02-27	4.848	4.899	4.848	4.868	3.857	3,956,802
2023-02-24	4.867	4.874	4.782	4.816	3.816	1,675,018
2023-02-23	4.909	4.909	4.862	4.889	3.874	2,166,842
2023-02-22	4.972	4.987	4.857	4.897	3.880	1,812,294
2023-02-21	5.100	5.100	4.987	5.016	3.975	2,791,042
2023-02-20	5.160	5.188	5.122	5.131	4.065	1,212,193
2023-02-17	5.200	5.202	5.132	5.180	4.105	1,251,640
2023-02-16	5.184	5.226	5.150	5.201	4.121	897,639
2023-02-15	5.162	5.172	5.118	5.154	4.084	1,240,325
2023-02-14	5.202	5.208	5.144	5.176	4.101	1,362,534
2023-02-13	5.202	5.214	5.128	5.174	4.099	10,922,660
2023-02-10	5.248	5.248	5.112	5.172	4.098	11,801,230
2023-02-09	4.991	5.304	4.985	5.251	4.161	3,851,333
2023-02-08	4.945	5.018	4.929	4.985	3.950	1,051,745
2023-02-07	4.930	4.930	4.893	4.911	3.891	1,762,668
2023-02-06	5.018	5.046	4.907	4.916	3.895	963,435
2023-02-03	5.014	5.066	5.014	5.045	3.997	2,205,710
2023-02-02	5.033	5.078	5.012	5.050	4.002	1,936,542
2023-02-01	5.040	5.046	5.004	5.027	3.984	1,034,031
2023-01-31	5.054	5.094	5.014	5.036	3.990	1,018,400
2023-01-30	5.075	5.152	5.008	5.078	4.024	1,731,208
2023-01-27	5.071	5.144	5.068	5.091	4.034	2,786,096
2023-01-26	5.020	5.072	5.020	5.048	4.000	7,251,780
2023-01-25	5.037	5.050	4.979	5.017	3.975	2,879,379
2023-01-24	5.002	5.044	4.993	5.031	3.986	5,783,249
2023-01-23	5.000	5.046	4.995	5.019	3.977	1,454,640
2023-01-20	4.933	4.999	4.933	4.982	3.948	3,403,344
2023-01-19	5.000	5.032	4.918	4.919	3.898	6,131,625
2023-01-18	5.014	5.052	5.014	5.039	3.993	3,373,297
2023-01-17	5.073	5.092	5.024	5.054	4.005	9,151,485
2023-01-16	5.117	5.140	5.087	5.101	4.042	2,549,635
2023-01-13	5.134	5.160	5.080	5.117	4.055	8,371,752
2023-01-12	4.937	5.149	4.937	4.938	3.912	4,136,582
2023-01-11	4.967	4.982	4.878	4.884	3.870	7,387,007
2023-01-10	4.896	4.954	4.871	4.945	3.918	2,784,045
2023-01-09	4.909	4.928	4.877	4.911	3.891	4,047,616
2023-01-06	4.850	4.892	4.803	4.859	3.850	2,308,387
2023-01-05	4.864	4.864	4.779	4.804	3.807	7,733,810
2023-01-04	4.840	4.900	4.830	4.877	3.864	1,762,580
2023-01-03	4.803	4.890	4.793	4.858	3.849	6,635,134
2022-12-30	4.805	4.805	4.734	4.752	3.766	2,344,655

← NewerPage 16 of 22 · 1,261 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.