Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 4.080 | 4.175 | 4.022 | 4.140 | 3.203 | 3,230,094 |
| 2022-07-07 | 3.945 | 4.084 | 3.945 | 4.005 | 3.098 | 8,391,466 |
| 2022-07-06 | 3.959 | 3.959 | 3.873 | 3.904 | 3.020 | 8,326,626 |
| 2022-07-05 | 4.202 | 4.202 | 3.880 | 3.880 | 3.001 | 10,611,240 |
| 2022-07-04 | 4.251 | 4.260 | 4.200 | 4.239 | 3.279 | 2,249,373 |
| 2022-07-01 | 4.105 | 4.293 | 4.105 | 4.228 | 3.270 | 2,737,537 |
| 2022-06-30 | 4.157 | 4.157 | 4.063 | 4.103 | 3.174 | 11,567,730 |
| 2022-06-29 | 4.272 | 4.297 | 4.202 | 4.245 | 3.284 | 6,845,981 |
| 2022-06-28 | 4.313 | 4.387 | 4.313 | 4.335 | 3.354 | 5,225,766 |
| 2022-06-27 | 4.251 | 4.311 | 4.245 | 4.277 | 3.309 | 3,415,049 |
| 2022-06-24 | 4.164 | 4.254 | 4.084 | 4.234 | 3.275 | 13,552,770 |
| 2022-06-23 | 4.300 | 4.440 | 4.126 | 4.179 | 3.233 | 5,642,581 |
| 2022-06-22 | 4.375 | 4.375 | 4.320 | 4.346 | 3.362 | 12,317,390 |
| 2022-06-21 | 4.467 | 4.492 | 4.432 | 4.442 | 3.436 | 3,935,462 |
| 2022-06-20 | 4.400 | 4.416 | 4.305 | 4.374 | 3.383 | 5,336,779 |
| 2022-06-17 | 4.394 | 4.394 | 4.267 | 4.338 | 3.356 | 11,064,280 |
| 2022-06-16 | 4.479 | 4.479 | 4.307 | 4.479 | 3.465 | 11,359,080 |
| 2022-06-15 | 4.422 | 4.545 | 4.422 | 4.499 | 3.480 | 5,819,250 |
| 2022-06-14 | 4.391 | 4.414 | 4.286 | 4.353 | 3.367 | 6,078,972 |
| 2022-06-13 | 4.500 | 4.559 | 4.328 | 4.386 | 3.392 | 5,091,279 |
| 2022-06-10 | 4.804 | 4.804 | 4.585 | 4.597 | 3.556 | 10,772,090 |
| 2022-06-09 | 4.892 | 4.943 | 4.838 | 4.895 | 3.786 | 3,322,508 |
| 2022-06-08 | 4.980 | 4.980 | 4.862 | 4.980 | 3.852 | 11,885,750 |
| 2022-06-07 | 4.953 | 5.006 | 4.929 | 4.956 | 3.834 | 3,234,346 |
| 2022-06-06 | 4.905 | 5.032 | 4.905 | 4.991 | 3.860 | 15,478,310 |
| 2022-06-01 | 4.980 | 4.990 | 4.915 | 4.959 | 3.766 | 1,356,973 |
| 2022-05-31 | 5.056 | 5.078 | 4.967 | 5.022 | 3.814 | 4,906,001 |
| 2022-05-30 | 5.054 | 5.110 | 5.054 | 5.075 | 3.854 | 3,114,241 |
| 2022-05-27 | 5.031 | 5.076 | 5.028 | 5.059 | 3.842 | 2,622,341 |
| 2022-05-26 | 4.991 | 5.030 | 4.948 | 4.993 | 3.792 | 1,537,826 |
| 2022-05-25 | 4.915 | 5.008 | 4.907 | 4.959 | 3.766 | 4,269,087 |
| 2022-05-24 | 4.940 | 4.940 | 4.855 | 4.880 | 3.706 | 17,649,609 |
| 2022-05-23 | 4.860 | 4.966 | 4.840 | 4.916 | 3.734 | 6,231,058 |
| 2022-05-20 | 4.797 | 4.862 | 4.769 | 4.811 | 3.654 | 2,327,145 |
| 2022-05-19 | 4.951 | 5.008 | 4.705 | 4.729 | 3.592 | 5,472,454 |
| 2022-05-18 | 5.074 | 5.074 | 4.975 | 5.013 | 3.807 | 9,706,858 |
| 2022-05-17 | 4.920 | 5.070 | 4.874 | 5.018 | 3.811 | 8,382,535 |
| 2022-05-16 | 4.919 | 4.919 | 4.823 | 4.881 | 3.707 | 4,172,065 |
| 2022-05-13 | 4.913 | 4.966 | 4.908 | 4.937 | 3.750 | 5,933,157 |
| 2022-05-12 | 4.760 | 4.911 | 4.731 | 4.863 | 3.693 | 5,652,283 |
| 2022-05-11 | 4.840 | 4.869 | 4.757 | 4.819 | 3.660 | 7,979,190 |
| 2022-05-10 | 4.779 | 4.904 | 4.779 | 4.843 | 3.678 | 5,068,010 |
| 2022-05-09 | 4.734 | 4.863 | 4.734 | 4.767 | 3.620 | 12,437,130 |
| 2022-05-06 | 4.707 | 4.783 | 4.707 | 4.747 | 3.606 | 24,680,730 |
| 2022-05-05 | 4.930 | 4.930 | 4.764 | 4.811 | 3.654 | 1,881,075 |
| 2022-05-04 | 4.960 | 4.960 | 4.868 | 4.889 | 3.713 | 6,348,953 |
| 2022-05-03 | 4.900 | 4.950 | 4.881 | 4.929 | 3.743 | 2,844,573 |
| 2022-04-29 | 4.913 | 4.983 | 4.896 | 4.948 | 3.758 | 4,351,772 |
| 2022-04-28 | 4.978 | 5.014 | 4.791 | 4.838 | 3.675 | 3,756,200 |
| 2022-04-27 | 4.900 | 4.980 | 4.878 | 4.950 | 3.760 | 3,780,065 |
| 2022-04-26 | 5.151 | 5.158 | 4.996 | 5.053 | 3.837 | 8,219,488 |
| 2022-04-25 | 5.180 | 5.204 | 5.008 | 5.102 | 3.875 | 6,618,183 |
| 2022-04-22 | 5.290 | 5.398 | 5.290 | 5.353 | 4.065 | 2,370,735 |
| 2022-04-21 | 5.385 | 5.420 | 5.324 | 5.345 | 4.059 | 2,557,195 |
| 2022-04-20 | 5.244 | 5.410 | 5.244 | 5.366 | 4.075 | 6,864,048 |
| 2022-04-19 | 5.220 | 5.292 | 5.219 | 5.239 | 3.979 | 6,350,480 |
| 2022-04-14 | 5.157 | 5.232 | 5.110 | 5.199 | 3.948 | 3,561,193 |
| 2022-04-13 | 5.138 | 5.150 | 5.080 | 5.109 | 3.881 | 2,451,347 |
| 2022-04-12 | 5.064 | 5.120 | 4.983 | 5.092 | 3.867 | 2,636,543 |
| 2022-04-11 | 5.020 | 5.136 | 5.010 | 5.092 | 3.867 | 1,435,065 |
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.