Aegon NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.925	7.014	6.894	6.940	6.563	212,654
2026-04-27	6.890	6.930	6.839	6.894	6.520	880,612
2026-04-24	6.850	6.916	6.832	6.880	6.506	77,044
2026-04-23	6.850	6.896	6.822	6.877	6.504	81,240
2026-04-22	6.962	6.962	6.872	6.927	6.551	723,108
2026-04-21	6.850	6.998	6.850	6.956	6.578	221,720
2026-04-20	6.870	6.894	6.844	6.862	6.490	264,639
2026-04-17	6.850	6.970	6.844	6.933	6.557	5,842,581
2026-04-16	6.870	6.929	6.834	6.897	6.522	646,004
2026-04-15	6.890	6.902	6.720	6.854	6.482	356,814
2026-04-14	6.810	6.874	6.807	6.843	6.471	267,404
2026-04-13	6.694	6.785	6.694	6.758	6.391	10,719,440
2026-04-10	6.716	6.783	6.716	6.769	6.401	108,547
2026-04-09	6.678	6.754	6.678	6.713	6.349	121,661
2026-04-08	6.656	6.742	6.656	6.710	6.345	727,490
2026-04-07	6.420	6.572	6.420	6.516	6.162	4,685,245
2026-04-02	6.353	6.386	6.291	6.374	6.028	627,135
2026-04-01	6.378	6.440	6.354	6.399	6.052	119,252
2026-03-31	6.163	6.268	6.148	6.234	5.896	1,902,232
2026-03-30	6.073	6.138	6.032	6.046	5.718	205,426
2026-03-27	6.148	6.148	6.052	6.137	5.804	373,134
2026-03-26	6.153	6.186	6.116	6.149	5.815	300,353
2026-03-25	6.130	6.221	6.130	6.193	5.856	9,260,385
2026-03-24	6.030	6.066	5.993	6.014	5.688	104,559
2026-03-23	5.900	6.130	5.776	6.102	5.771	5,877,395
2026-03-20	6.058	6.114	5.955	5.994	5.668	340,503
2026-03-19	6.098	6.098	5.994	6.024	5.697	138,463
2026-03-18	6.168	6.253	6.160	6.181	5.846	669,775
2026-03-17	6.052	6.166	6.052	6.147	5.813	870,322
2026-03-16	6.025	6.080	5.963	5.992	5.667	413,616
2026-03-13	6.010	6.056	5.964	5.980	5.655	2,530,195
2026-03-12	6.116	6.116	6.014	6.040	5.712	213,053
2026-03-11	6.153	6.156	6.074	6.134	5.801	439,254
2026-03-10	6.240	6.256	6.098	6.182	5.846	1,132,530
2026-03-09	5.953	6.058	5.908	5.994	5.668	839,121
2026-03-06	6.205	6.215	5.986	6.028	5.700	223,122
2026-03-05	6.240	6.248	6.121	6.194	5.858	343,211
2026-03-04	6.125	6.238	6.106	6.182	5.846	329,023
2026-03-03	6.143	6.143	6.014	6.085	5.754	464,472
2026-03-02	6.253	6.340	6.218	6.287	5.946	1,906,653
2026-02-27	6.540	6.540	6.370	6.487	6.135	1,346,182
2026-02-26	6.458	6.556	6.458	6.538	6.183	252,529
2026-02-25	6.356	6.450	6.356	6.450	6.100	4,642,633
2026-02-24	6.368	6.368	6.292	6.335	5.991	1,140,687
2026-02-23	6.400	6.526	6.316	6.337	5.993	1,232,137
2026-02-20	6.278	6.364	6.262	6.347	6.002	136,135
2026-02-19	6.354	6.354	6.205	6.267	5.927	842,930
2026-02-18	6.600	6.640	6.590	6.611	6.252	12,647,490
2026-02-17	6.593	6.630	6.586	6.609	6.250	78,316
2026-02-16	6.544	6.628	6.544	6.581	6.224	158,117
2026-02-13	6.500	6.532	6.375	6.443	6.093	314,831
2026-02-12	6.668	6.744	6.408	6.572	6.215	599,094
2026-02-11	6.653	6.692	6.556	6.595	6.237	112,432
2026-02-10	6.670	6.670	6.572	6.628	6.268	73,153
2026-02-09	6.700	6.742	6.634	6.671	6.309	137,083
2026-02-06	6.573	6.648	6.528	6.585	6.227	199,972
2026-02-05	6.668	6.704	6.574	6.580	6.223	84,547
2026-02-04	6.745	6.758	6.665	6.693	6.330	2,577,415
2026-02-03	6.710	6.778	6.710	6.743	6.377	930,848
2026-02-02	6.530	6.680	6.530	6.670	6.308	4,526,452

← NewerPage 3 of 5 · 252 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.