Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	4.251	4.314	4.194	4.278	3.390	2,511,213
2022-10-03	4.009	4.170	4.009	4.135	3.276	3,723,618
2022-09-30	4.072	4.140	4.072	4.104	3.252	7,905,112
2022-09-29	4.191	4.204	4.022	4.106	3.254	4,930,794
2022-09-28	4.237	4.237	4.078	4.198	3.326	2,803,385
2022-09-27	4.272	4.350	4.272	4.285	3.395	22,679,789
2022-09-26	4.343	4.343	4.217	4.285	3.395	5,208,821
2022-09-23	4.565	4.578	4.351	4.425	3.506	5,682,883
2022-09-22	4.651	4.683	4.558	4.594	3.640	4,957,759
2022-09-21	4.646	4.653	4.582	4.630	3.669	4,411,951
2022-09-20	4.700	4.768	4.654	4.663	3.695	2,199,607
2022-09-16	4.640	4.684	4.601	4.653	3.687	9,614,423
2022-09-15	4.633	4.699	4.633	4.668	3.699	2,066,582
2022-09-14	4.603	4.689	4.601	4.631	3.669	2,440,917
2022-09-13	4.769	4.791	4.653	4.732	3.750	3,518,435
2022-09-12	4.620	4.731	4.611	4.678	3.707	1,371,084
2022-09-09	4.500	4.602	4.482	4.578	3.627	2,680,715
2022-09-08	4.418	4.508	4.395	4.446	3.523	2,310,215
2022-09-07	4.382	4.401	4.333	4.377	3.468	2,708,966
2022-09-06	4.416	4.494	4.403	4.449	3.525	3,334,641
2022-09-05	4.402	4.444	4.378	4.433	3.513	1,662,649
2022-09-02	4.398	4.513	4.386	4.400	3.487	2,687,554
2022-09-01	4.421	4.435	4.362	4.398	3.485	3,502,691
2022-08-31	4.452	4.513	4.452	4.486	3.555	5,231,177
2022-08-30	4.500	4.550	4.449	4.486	3.555	8,757,083
2022-08-26	4.572	4.572	4.479	4.522	3.583	4,613,519
2022-08-25	4.555	4.614	4.495	4.553	3.608	2,108,636
2022-08-24	4.543	4.566	4.461	4.520	3.582	21,094,250
2022-08-23	4.526	4.581	4.464	4.518	3.580	1,771,743
2022-08-22	4.695	4.695	4.581	4.624	3.577	2,229,933
2022-08-19	4.720	4.789	4.711	4.728	3.657	2,505,717
2022-08-18	4.806	4.806	4.764	4.786	3.702	1,931,250
2022-08-17	4.900	4.917	4.758	4.790	3.705	1,549,425
2022-08-16	4.812	4.899	4.798	4.850	3.752	9,931,452
2022-08-15	4.925	4.925	4.730	4.757	3.679	3,573,199
2022-08-12	4.857	4.994	4.857	4.899	3.789	10,065,140
2022-08-11	4.650	4.915	4.650	4.846	3.749	12,576,670
2022-08-10	4.383	4.481	4.383	4.452	3.444	2,434,139
2022-08-09	4.392	4.412	4.366	4.389	3.395	5,894,286
2022-08-08	4.371	4.422	4.311	4.407	3.409	3,800,355
2022-08-05	4.222	4.346	4.192	4.315	3.338	3,221,902
2022-08-04	4.300	4.370	4.300	4.342	3.359	5,965,330
2022-08-03	4.259	4.305	4.228	4.300	3.326	5,302,772
2022-08-02	4.234	4.273	4.221	4.248	3.286	3,707,594
2022-08-01	4.331	4.345	4.234	4.269	3.302	8,828,335
2022-07-29	4.200	4.323	4.200	4.284	3.314	3,127,307
2022-07-28	4.171	4.227	4.127	4.183	3.235	3,632,054
2022-07-27	4.124	4.161	4.098	4.129	3.194	4,535,713
2022-07-26	4.151	4.161	4.088	4.121	3.188	4,014,920
2022-07-25	4.054	4.143	4.054	4.110	3.180	3,800,600
2022-07-22	4.065	4.097	4.044	4.064	3.144	1,576,252
2022-07-21	4.121	4.138	4.032	4.073	3.150	6,256,851
2022-07-20	4.100	4.163	4.060	4.098	3.170	6,162,700
2022-07-19	4.031	4.137	4.006	4.062	3.142	3,420,748
2022-07-18	4.049	4.091	4.027	4.060	3.140	3,158,896
2022-07-15	3.925	4.004	3.890	3.960	3.063	10,778,940
2022-07-14	4.011	4.027	3.901	3.934	3.043	13,157,680
2022-07-13	4.105	4.105	3.973	4.013	3.105	6,228,732
2022-07-12	4.078	4.160	4.038	4.100	3.171	7,160,236
2022-07-11	4.087	4.218	4.065	4.117	3.184	3,512,791

← NewerPage 18 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.