Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.050 | 8.058 | 7.986 | 8.058 | 7.846 | 232,117 |
| 2026-07-23 | 8.000 | 8.064 | 7.940 | 8.033 | 7.822 | 172,586 |
| 2026-07-22 | 8.030 | 8.106 | 8.004 | 8.079 | 7.867 | 138,873 |
| 2026-07-21 | 7.942 | 8.020 | 7.942 | 7.971 | 7.761 | 199,237 |
| 2026-07-20 | 7.935 | 8.004 | 7.886 | 7.968 | 7.759 | 358,489 |
| 2026-07-17 | 7.850 | 7.902 | 7.774 | 7.834 | 7.628 | 856,131 |
| 2026-07-16 | 7.924 | 7.924 | 7.834 | 7.864 | 7.658 | 202,103 |
| 2026-07-15 | 7.850 | 7.934 | 7.794 | 7.861 | 7.655 | 6,509,971 |
| 2026-07-14 | 7.715 | 7.846 | 7.666 | 7.758 | 7.554 | 212,276 |
| 2026-07-13 | 7.690 | 7.738 | 7.690 | 7.700 | 7.498 | 67,038 |
| 2026-07-10 | 7.715 | 7.744 | 7.668 | 7.738 | 7.535 | 10,064,510 |
| 2026-07-09 | 7.690 | 7.716 | 7.636 | 7.683 | 7.481 | 93,605 |
| 2026-07-08 | 7.650 | 7.742 | 7.626 | 7.689 | 7.487 | 98,089 |
| 2026-07-07 | 7.748 | 7.748 | 7.680 | 7.725 | 7.522 | 118,857 |
| 2026-07-06 | 7.690 | 7.750 | 7.688 | 7.725 | 7.522 | 71,519 |
| 2026-07-03 | 7.678 | 7.678 | 7.642 | 7.663 | 7.462 | 80,155 |
| 2026-07-02 | 7.554 | 7.636 | 7.554 | 7.590 | 7.391 | 4,917,360 |
| 2026-07-01 | 7.480 | 7.584 | 7.424 | 7.552 | 7.354 | 9,137,322 |
| 2026-06-30 | 7.400 | 7.464 | 7.376 | 7.438 | 7.243 | 105,194 |
| 2026-06-29 | 7.400 | 7.426 | 7.344 | 7.378 | 7.184 | 69,719 |
| 2026-06-26 | 7.400 | 7.446 | 7.386 | 7.421 | 7.226 | 8,193,454 |
| 2026-06-25 | 7.412 | 7.466 | 7.412 | 7.432 | 7.237 | 980,836 |
| 2026-06-24 | 7.505 | 7.510 | 7.426 | 7.426 | 7.231 | 155,425 |
| 2026-06-23 | 7.565 | 7.582 | 7.490 | 7.565 | 7.366 | 246,312 |
| 2026-06-22 | 7.460 | 7.566 | 7.456 | 7.525 | 7.328 | 9,993,144 |
| 2026-06-19 | 7.430 | 7.440 | 7.360 | 7.398 | 7.204 | 382,316 |
| 2026-06-18 | 7.470 | 7.486 | 7.314 | 7.409 | 7.215 | 2,714,778 |
| 2026-06-17 | 7.480 | 7.494 | 7.372 | 7.436 | 7.240 | 153,418 |
| 2026-06-16 | 7.430 | 7.470 | 7.410 | 7.440 | 7.245 | 183,696 |
| 2026-06-15 | 7.364 | 7.430 | 7.364 | 7.382 | 7.188 | 488,229 |
| 2026-06-12 | 7.294 | 7.294 | 7.216 | 7.257 | 7.067 | 87,774 |
| 2026-06-11 | 7.250 | 7.332 | 7.250 | 7.296 | 6.900 | 516,171 |
| 2026-06-10 | 7.208 | 7.283 | 7.208 | 7.249 | 6.855 | 63,110 |
| 2026-06-09 | 7.220 | 7.279 | 7.194 | 7.225 | 6.832 | 189,321 |
| 2026-06-08 | 7.172 | 7.226 | 7.172 | 7.172 | 6.783 | 3,470,936 |
| 2026-06-05 | 7.178 | 7.235 | 7.178 | 7.198 | 6.807 | 11,192,190 |
| 2026-06-04 | 7.240 | 7.240 | 7.144 | 7.191 | 6.801 | 71,409 |
| 2026-06-03 | 7.315 | 7.340 | 7.202 | 7.223 | 6.831 | 22,194,971 |
| 2026-06-02 | 7.250 | 7.344 | 7.250 | 7.306 | 6.909 | 56,971 |
| 2026-06-01 | 7.270 | 7.288 | 7.176 | 7.256 | 6.862 | 9,130,937 |
| 2026-05-29 | 7.324 | 7.324 | 7.236 | 7.284 | 6.889 | 66,894 |
| 2026-05-28 | 7.432 | 7.432 | 7.210 | 7.296 | 6.900 | 114,133 |
| 2026-05-27 | 7.505 | 7.570 | 7.480 | 7.537 | 7.128 | 32,629 |
| 2026-05-26 | 7.600 | 7.600 | 7.548 | 7.548 | 7.138 | 514,339 |
| 2026-05-22 | 7.410 | 7.472 | 7.394 | 7.421 | 7.018 | 39,814 |
| 2026-05-21 | 7.365 | 7.462 | 7.364 | 7.452 | 7.047 | 2,078,280 |
| 2026-05-20 | 7.250 | 7.378 | 7.238 | 7.360 | 6.960 | 203,540 |
| 2026-05-19 | 7.335 | 7.384 | 7.280 | 7.310 | 6.913 | 5,221,045 |
| 2026-05-18 | 7.270 | 7.384 | 7.218 | 7.346 | 6.947 | 229,010 |
| 2026-05-15 | 7.182 | 7.258 | 7.182 | 7.236 | 6.843 | 3,618,311 |
| 2026-05-14 | 7.240 | 7.278 | 7.240 | 7.269 | 6.874 | 153,035 |
| 2026-05-13 | 7.148 | 7.234 | 7.148 | 7.151 | 6.763 | 100,199 |
| 2026-05-12 | 7.145 | 7.198 | 7.116 | 7.163 | 6.774 | 109,489 |
| 2026-05-11 | 7.080 | 7.228 | 7.080 | 7.200 | 6.809 | 78,391 |
| 2026-05-08 | 7.105 | 7.144 | 7.062 | 7.092 | 6.707 | 1,149,036 |
| 2026-05-07 | 7.200 | 7.212 | 7.102 | 7.102 | 6.716 | 119,824 |
| 2026-05-06 | 7.078 | 7.190 | 7.078 | 7.158 | 6.769 | 356,777 |
| 2026-05-05 | 6.955 | 6.988 | 6.954 | 6.973 | 6.595 | 141,375 |
| 2026-04-30 | 6.925 | 7.028 | 6.860 | 7.024 | 6.643 | 271,475 |
| 2026-04-29 | 6.905 | 6.971 | 6.880 | 6.933 | 6.557 | 248,816 |
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.