Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	4.780	4.816	4.779	4.804	3.807	2,944,497
2022-12-28	4.892	4.905	4.811	4.845	3.839	3,701,340
2022-12-23	4.850	4.896	4.844	4.884	3.870	4,832,172
2022-12-22	4.850	4.891	4.815	4.850	3.843	2,587,584
2022-12-21	4.749	4.849	4.718	4.809	3.811	2,945,394
2022-12-20	4.643	4.758	4.615	4.697	3.722	8,339,944
2022-12-19	4.554	4.769	4.554	4.683	3.711	5,625,878
2022-12-16	4.604	4.604	4.490	4.548	3.604	19,174,029
2022-12-15	4.695	4.695	4.568	4.606	3.650	4,618,674
2022-12-14	4.718	4.718	4.677	4.706	3.729	2,399,487
2022-12-13	4.671	4.764	4.657	4.715	3.736	3,284,837
2022-12-12	4.680	4.714	4.635	4.667	3.698	3,481,618
2022-12-09	4.606	4.691	4.590	4.691	3.717	3,931,285
2022-12-08	4.600	4.643	4.569	4.602	3.647	4,001,550
2022-12-07	4.669	4.691	4.615	4.643	3.679	4,151,944
2022-12-06	4.671	4.700	4.625	4.663	3.695	2,358,355
2022-12-05	4.691	4.755	4.675	4.700	3.724	6,231,781
2022-12-02	4.705	4.733	4.664	4.719	3.739	7,687,060
2022-12-01	4.700	4.761	4.641	4.721	3.741	1,895,610
2022-11-30	4.700	4.718	4.636	4.670	3.700	3,844,456
2022-11-29	4.640	4.693	4.640	4.672	3.702	3,215,104
2022-11-28	4.671	4.703	4.636	4.656	3.689	4,642,886
2022-11-25	4.680	4.717	4.676	4.695	3.720	1,197,812
2022-11-24	4.682	4.752	4.682	4.724	3.743	3,580,557
2022-11-23	4.716	4.757	4.690	4.690	3.716	3,721,992
2022-11-22	4.706	4.756	4.655	4.715	3.736	1,652,451
2022-11-21	4.664	4.721	4.664	4.673	3.703	1,727,356
2022-11-18	4.649	4.707	4.649	4.701	3.725	2,041,165
2022-11-17	4.611	4.677	4.591	4.622	3.662	2,068,502
2022-11-16	4.600	4.662	4.592	4.647	3.682	1,653,523
2022-11-15	4.651	4.663	4.591	4.626	3.666	2,047,653
2022-11-14	4.691	4.736	4.654	4.683	3.711	2,341,156
2022-11-11	4.700	4.716	4.625	4.698	3.722	3,238,307
2022-11-10	4.600	4.759	4.535	4.668	3.699	3,080,830
2022-11-09	4.761	4.785	4.698	4.732	3.750	9,336,384
2022-11-08	4.770	4.787	4.708	4.774	3.783	1,311,419
2022-11-07	4.681	4.791	4.681	4.720	3.740	4,456,912
2022-11-04	4.656	4.743	4.614	4.713	3.735	5,180,678
2022-11-03	4.666	4.710	4.593	4.629	3.668	4,952,687
2022-11-02	4.712	4.755	4.662	4.675	3.705	1,694,864
2022-11-01	4.751	4.757	4.708	4.730	3.748	3,169,039
2022-10-31	4.694	4.712	4.617	4.691	3.717	5,187,366
2022-10-28	4.518	4.632	4.518	4.631	3.670	3,565,911
2022-10-27	4.795	4.795	4.563	4.690	3.716	6,742,343
2022-10-26	4.376	4.443	4.371	4.384	3.474	5,098,385
2022-10-25	4.380	4.411	4.302	4.350	3.447	5,635,484
2022-10-24	4.173	4.346	4.173	4.325	3.427	2,708,761
2022-10-21	4.172	4.197	4.100	4.139	3.280	2,945,223
2022-10-20	4.200	4.252	4.175	4.230	3.352	7,033,499
2022-10-19	4.242	4.258	4.183	4.219	3.343	5,916,137
2022-10-18	4.187	4.255	4.099	4.194	3.323	4,113,361
2022-10-17	4.071	4.194	4.071	4.158	3.295	2,333,256
2022-10-14	4.160	4.171	4.019	4.091	3.242	3,296,900
2022-10-13	3.851	4.024	3.827	4.020	3.185	2,430,114
2022-10-12	3.951	3.951	3.830	3.898	3.088	2,702,648
2022-10-11	4.104	4.165	3.956	3.992	3.163	4,786,561
2022-10-10	4.180	4.236	4.169	4.204	3.331	1,788,718
2022-10-07	4.214	4.248	4.183	4.217	3.342	2,107,898
2022-10-06	4.311	4.353	4.242	4.244	3.363	544,883
2022-10-05	4.306	4.306	4.250	4.281	3.392	2,547,093

← NewerPage 17 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.