Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 5.071 | 5.114 | 5.032 | 5.074 | 3.853 | 2,100,804 |
| 2022-01-13 | 5.020 | 5.088 | 5.020 | 5.054 | 3.839 | 3,457,116 |
| 2022-01-12 | 4.920 | 5.056 | 4.911 | 5.033 | 3.822 | 3,518,378 |
| 2022-01-11 | 4.871 | 4.884 | 4.809 | 4.875 | 3.703 | 1,582,761 |
| 2022-01-10 | 4.840 | 4.884 | 4.806 | 4.833 | 3.670 | 4,635,384 |
| 2022-01-07 | 4.650 | 4.809 | 4.650 | 4.728 | 3.591 | 3,500,750 |
| 2022-01-06 | 4.546 | 4.610 | 4.546 | 4.609 | 3.501 | 2,599,102 |
| 2022-01-05 | 4.573 | 4.641 | 4.573 | 4.618 | 3.508 | 2,209,572 |
| 2022-01-04 | 4.460 | 4.589 | 4.460 | 4.546 | 3.453 | 2,566,828 |
| 2021-12-31 | 4.387 | 4.415 | 4.387 | 4.401 | 3.342 | 680,529 |
| 2021-12-30 | 4.396 | 4.423 | 4.396 | 4.409 | 3.348 | 1,198,615 |
| 2021-12-29 | 4.420 | 4.455 | 4.392 | 4.439 | 3.371 | 1,685,407 |
| 2021-12-24 | 4.351 | 4.427 | 4.341 | 4.406 | 3.346 | 188,682 |
| 2021-12-23 | 4.212 | 4.383 | 4.212 | 4.212 | 3.199 | 5,579,672 |
| 2021-12-22 | 4.151 | 4.170 | 4.102 | 4.170 | 3.167 | 1,908,134 |
| 2021-12-21 | 4.052 | 4.143 | 4.041 | 4.129 | 3.136 | 3,048,864 |
| 2021-12-20 | 4.031 | 4.138 | 3.969 | 4.020 | 3.053 | 2,258,210 |
| 2021-12-17 | 4.160 | 4.164 | 4.084 | 4.138 | 3.143 | 1,707,949 |
| 2021-12-16 | 4.133 | 4.215 | 4.124 | 4.198 | 3.188 | 2,660,461 |
| 2021-12-15 | 4.057 | 4.690 | 4.057 | 4.069 | 3.090 | 2,758,597 |
| 2021-12-14 | 3.990 | 4.055 | 3.990 | 4.047 | 3.074 | 3,044,368 |
| 2021-12-13 | 4.064 | 4.082 | 3.975 | 4.054 | 3.079 | 6,310,199 |
| 2021-12-10 | 4.051 | 4.061 | 4.008 | 4.030 | 3.061 | 797,150 |
| 2021-12-09 | 4.068 | 4.068 | 4.027 | 4.039 | 3.068 | 1,268,374 |
| 2021-12-08 | 4.113 | 4.126 | 4.014 | 4.086 | 3.103 | 1,827,682 |
| 2021-12-07 | 4.120 | 4.168 | 4.116 | 4.134 | 3.140 | 2,172,950 |
| 2021-12-06 | 4.085 | 4.085 | 4.003 | 4.056 | 3.081 | 2,232,468 |
| 2021-12-03 | 4.071 | 4.111 | 3.966 | 4.000 | 3.038 | 5,653,567 |
| 2021-12-02 | 4.022 | 4.074 | 3.982 | 4.043 | 3.070 | 4,283,318 |
| 2021-12-01 | 3.952 | 4.078 | 3.950 | 4.049 | 3.075 | 2,912,329 |
| 2021-11-30 | 3.905 | 3.930 | 3.826 | 3.906 | 2.967 | 5,559,014 |
| 2021-11-29 | 4.000 | 4.051 | 3.935 | 3.958 | 3.006 | 3,469,214 |
| 2021-11-26 | 4.140 | 4.140 | 3.881 | 3.926 | 2.982 | 5,751,264 |
| 2021-11-25 | 4.345 | 4.345 | 4.270 | 4.300 | 3.266 | 3,135,621 |
| 2021-11-24 | 4.314 | 4.466 | 4.314 | 4.375 | 3.323 | 5,558,785 |
| 2021-11-23 | 4.241 | 4.257 | 4.214 | 4.235 | 3.216 | 1,302,799 |
| 2021-11-22 | 4.221 | 4.278 | 4.221 | 4.249 | 3.227 | 7,192,789 |
| 2021-11-19 | 4.391 | 4.400 | 4.212 | 4.236 | 3.217 | 4,137,151 |
| 2021-11-18 | 4.381 | 4.422 | 4.364 | 4.372 | 3.321 | 886,289 |
| 2021-11-17 | 4.378 | 4.436 | 4.378 | 4.406 | 3.346 | 1,119,711 |
| 2021-11-16 | 4.356 | 4.414 | 4.348 | 4.386 | 3.331 | 1,919,575 |
| 2021-11-15 | 4.291 | 4.356 | 4.277 | 4.306 | 3.270 | 2,544,864 |
| 2021-11-12 | 4.280 | 4.317 | 4.220 | 4.267 | 3.241 | 2,738,795 |
| 2021-11-11 | 4.300 | 4.317 | 4.197 | 4.272 | 3.245 | 4,337,217 |
| 2021-11-10 | 4.278 | 4.313 | 4.236 | 4.278 | 3.249 | 2,496,299 |
| 2021-11-09 | 4.316 | 4.336 | 4.259 | 4.286 | 3.255 | 1,976,493 |
| 2021-11-08 | 4.340 | 4.377 | 4.295 | 4.348 | 3.302 | 1,814,490 |
| 2021-11-05 | 4.354 | 4.408 | 4.291 | 4.326 | 3.286 | 2,002,558 |
| 2021-11-04 | 4.431 | 4.448 | 4.266 | 4.321 | 3.282 | 5,774,555 |
| 2021-11-03 | 4.341 | 4.420 | 4.320 | 4.402 | 3.343 | 1,518,254 |
| 2021-11-02 | 4.379 | 4.379 | 4.325 | 4.345 | 3.300 | 3,835,546 |
| 2021-11-01 | 4.400 | 4.448 | 4.385 | 4.405 | 3.346 | 1,894,071 |
| 2021-10-29 | 4.400 | 4.427 | 4.370 | 4.389 | 3.333 | 2,884,535 |
| 2021-10-28 | 4.460 | 4.463 | 4.381 | 4.400 | 3.342 | 588,717 |
| 2021-10-27 | 4.549 | 4.549 | 4.460 | 4.480 | 3.403 | 1,449,250 |
| 2021-10-26 | 4.536 | 4.594 | 4.517 | 4.555 | 3.459 | 2,929,792 |
| 2021-10-25 | 4.499 | 4.547 | 4.499 | 4.528 | 3.439 | 3,659,403 |
| 2021-10-22 | 4.466 | 4.519 | 4.458 | 4.482 | 3.404 | 936,113 |
| 2021-10-21 | 4.446 | 4.493 | 4.423 | 4.467 | 3.393 | 1,622,095 |
| 2021-10-20 | 4.481 | 4.509 | 4.426 | 4.473 | 3.397 | 2,246,629 |
← NewerPage 21 of 21 · 1,260 trading days
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.