Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 4.985 | 5.052 | 4.985 | 5.031 | 3.821 | 3,317,179 |
| 2022-04-07 | 4.940 | 4.999 | 4.905 | 4.950 | 3.760 | 2,166,087 |
| 2022-04-06 | 4.934 | 5.026 | 4.889 | 4.959 | 3.766 | 2,424,856 |
| 2022-04-05 | 4.902 | 4.996 | 4.902 | 4.949 | 3.759 | 1,745,741 |
| 2022-04-04 | 4.942 | 4.953 | 4.884 | 4.917 | 3.735 | 8,156,948 |
| 2022-04-01 | 4.877 | 4.972 | 4.823 | 4.935 | 3.748 | 2,811,920 |
| 2022-03-31 | 4.879 | 4.879 | 4.798 | 4.829 | 3.667 | 1,643,359 |
| 2022-03-30 | 4.854 | 4.899 | 4.818 | 4.850 | 3.684 | 15,099,240 |
| 2022-03-29 | 4.900 | 4.943 | 4.821 | 4.862 | 3.693 | 3,049,158 |
| 2022-03-28 | 4.723 | 4.917 | 4.723 | 4.832 | 3.670 | 13,864,200 |
| 2022-03-25 | 4.660 | 4.727 | 4.575 | 4.674 | 3.550 | 2,110,374 |
| 2022-03-24 | 4.655 | 4.691 | 4.610 | 4.642 | 3.525 | 1,904,406 |
| 2022-03-23 | 4.600 | 4.812 | 4.541 | 4.779 | 3.629 | 7,313,818 |
| 2022-03-22 | 4.364 | 4.585 | 4.364 | 4.543 | 3.450 | 1,817,871 |
| 2022-03-21 | 4.371 | 4.371 | 4.301 | 4.342 | 3.297 | 1,336,962 |
| 2022-03-18 | 4.296 | 4.363 | 4.249 | 4.299 | 3.265 | 2,893,828 |
| 2022-03-17 | 4.424 | 4.424 | 4.224 | 4.287 | 3.256 | 2,190,263 |
| 2022-03-16 | 4.236 | 4.401 | 4.236 | 4.323 | 3.284 | 3,219,370 |
| 2022-03-15 | 4.140 | 4.140 | 4.048 | 4.111 | 3.122 | 1,983,440 |
| 2022-03-14 | 4.046 | 4.163 | 4.030 | 4.112 | 3.123 | 3,206,283 |
| 2022-03-11 | 4.051 | 4.063 | 3.857 | 3.998 | 3.037 | 2,142,037 |
| 2022-03-10 | 4.000 | 4.026 | 3.896 | 3.942 | 2.994 | 3,790,231 |
| 2022-03-09 | 3.900 | 4.020 | 3.892 | 3.989 | 3.030 | 1,786,678 |
| 2022-03-08 | 3.667 | 3.907 | 3.667 | 3.757 | 2.853 | 6,302,145 |
| 2022-03-07 | 3.880 | 3.880 | 3.596 | 3.730 | 2.833 | 4,995,790 |
| 2022-03-04 | 4.236 | 4.236 | 4.016 | 4.050 | 3.076 | 3,155,816 |
| 2022-03-03 | 4.320 | 4.355 | 4.262 | 4.303 | 3.268 | 5,666,695 |
| 2022-03-02 | 4.115 | 4.340 | 4.115 | 4.261 | 3.236 | 5,955,816 |
| 2022-03-01 | 4.400 | 4.477 | 4.192 | 4.203 | 3.192 | 5,843,402 |
| 2022-02-28 | 4.453 | 4.453 | 4.289 | 4.416 | 3.354 | 6,246,329 |
| 2022-02-25 | 4.354 | 4.554 | 4.284 | 4.542 | 3.450 | 5,517,412 |
| 2022-02-24 | 4.417 | 4.496 | 4.331 | 4.353 | 3.306 | 4,600,792 |
| 2022-02-23 | 4.700 | 4.707 | 4.623 | 4.670 | 3.547 | 3,540,559 |
| 2022-02-22 | 4.500 | 4.709 | 4.435 | 4.655 | 3.536 | 2,606,025 |
| 2022-02-21 | 4.751 | 4.806 | 4.625 | 4.691 | 3.563 | 1,884,314 |
| 2022-02-18 | 4.820 | 4.854 | 4.749 | 4.774 | 3.626 | 2,015,204 |
| 2022-02-17 | 4.858 | 4.885 | 4.805 | 4.829 | 3.667 | 2,160,624 |
| 2022-02-16 | 4.921 | 4.921 | 4.833 | 4.892 | 3.715 | 11,546,320 |
| 2022-02-15 | 4.751 | 4.866 | 4.731 | 4.836 | 3.673 | 1,631,970 |
| 2022-02-14 | 4.800 | 4.858 | 4.748 | 4.784 | 3.634 | 5,695,440 |
| 2022-02-11 | 4.947 | 4.973 | 4.890 | 4.973 | 3.777 | 663,156 |
| 2022-02-10 | 4.974 | 5.036 | 4.936 | 5.003 | 3.800 | 5,553,090 |
| 2022-02-09 | 5.420 | 5.420 | 4.934 | 5.016 | 3.810 | 5,489,504 |
| 2022-02-08 | 5.303 | 5.422 | 5.292 | 5.351 | 4.064 | 2,505,529 |
| 2022-02-07 | 5.234 | 5.318 | 5.234 | 5.304 | 4.028 | 7,946,053 |
| 2022-02-04 | 5.270 | 5.270 | 5.140 | 5.165 | 3.922 | 5,549,199 |
| 2022-02-03 | 5.200 | 5.248 | 5.174 | 5.222 | 3.966 | 2,883,735 |
| 2022-02-02 | 5.122 | 5.282 | 5.122 | 5.150 | 3.911 | 9,624,810 |
| 2022-02-01 | 5.022 | 5.090 | 5.022 | 5.062 | 3.844 | 3,104,384 |
| 2022-01-31 | 5.000 | 5.072 | 4.970 | 4.994 | 3.793 | 2,962,599 |
| 2022-01-28 | 5.044 | 5.044 | 4.960 | 4.992 | 3.792 | 5,317,689 |
| 2022-01-27 | 4.999 | 5.122 | 4.998 | 5.066 | 3.848 | 1,645,457 |
| 2022-01-26 | 4.941 | 5.054 | 4.941 | 5.005 | 3.802 | 1,100,502 |
| 2022-01-25 | 4.840 | 4.912 | 4.790 | 4.861 | 3.692 | 2,841,293 |
| 2022-01-24 | 4.866 | 4.894 | 4.776 | 4.837 | 3.673 | 1,583,629 |
| 2022-01-21 | 4.854 | 4.948 | 4.854 | 4.909 | 3.728 | 4,853,815 |
| 2022-01-20 | 4.970 | 5.024 | 4.923 | 4.969 | 3.774 | 1,663,646 |
| 2022-01-19 | 5.022 | 5.078 | 4.933 | 4.980 | 3.783 | 3,729,626 |
| 2022-01-18 | 5.040 | 5.066 | 4.999 | 5.052 | 3.837 | 3,103,917 |
| 2022-01-17 | 5.050 | 5.110 | 4.999 | 5.026 | 3.817 | 1,861,223 |
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.