Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 6.353 | 6.395 | 6.342 | 6.382 | 5.862 | 4,646,470 |
| 2025-08-08 | 6.300 | 6.376 | 6.280 | 6.349 | 5.831 | 862,793 |
| 2025-08-07 | 6.280 | 6.365 | 6.280 | 6.329 | 5.813 | 296,912 |
| 2025-08-06 | 6.228 | 6.284 | 6.228 | 6.259 | 5.749 | 190,660 |
| 2025-08-05 | 6.138 | 6.200 | 6.138 | 6.146 | 5.645 | 81,127 |
| 2025-08-04 | 6.076 | 6.112 | 6.076 | 6.102 | 5.605 | 602,989 |
| 2025-08-01 | 6.221 | 6.221 | 5.964 | 6.121 | 5.623 | 704,603 |
| 2025-07-31 | 6.253 | 6.284 | 6.234 | 6.264 | 5.754 | 324,337 |
| 2025-07-30 | 6.305 | 6.314 | 6.250 | 6.313 | 5.799 | 844,907 |
| 2025-07-29 | 6.256 | 6.346 | 6.256 | 6.284 | 5.772 | 217,002 |
| 2025-07-28 | 6.268 | 6.288 | 6.208 | 6.255 | 5.745 | 474,404 |
| 2025-07-25 | 6.220 | 6.222 | 6.188 | 6.215 | 5.709 | 3,952,755 |
| 2025-07-24 | 6.253 | 6.292 | 6.225 | 6.260 | 5.750 | 811,970 |
| 2025-07-23 | 6.196 | 6.258 | 6.196 | 6.241 | 5.732 | 151,982 |
| 2025-07-22 | 6.140 | 6.168 | 6.122 | 6.156 | 5.655 | 482,635 |
| 2025-07-21 | 6.144 | 6.186 | 6.144 | 6.169 | 5.666 | 6,170,585 |
| 2025-07-18 | 6.136 | 6.188 | 6.136 | 6.165 | 5.663 | 7,114,721 |
| 2025-07-17 | 6.053 | 6.114 | 6.032 | 6.052 | 5.559 | 133,844 |
| 2025-07-16 | 6.040 | 6.060 | 5.982 | 6.049 | 5.556 | 121,903 |
| 2025-07-15 | 6.100 | 6.134 | 6.040 | 6.085 | 5.589 | 120,149 |
| 2025-07-14 | 6.000 | 6.092 | 5.960 | 6.076 | 5.581 | 148,831 |
| 2025-07-11 | 6.040 | 6.040 | 5.960 | 6.008 | 5.518 | 185,658 |
| 2025-07-10 | 6.078 | 6.150 | 6.028 | 6.104 | 5.607 | 4,390,346 |
| 2025-07-09 | 6.048 | 6.104 | 6.048 | 6.077 | 5.582 | 292,381 |
| 2025-07-08 | 6.094 | 6.094 | 6.028 | 6.038 | 5.546 | 1,989,695 |
| 2025-07-07 | 6.053 | 6.168 | 6.046 | 6.090 | 5.594 | 2,266,273 |
| 2025-07-04 | 6.178 | 6.204 | 6.050 | 6.067 | 5.573 | 593,136 |
| 2025-07-03 | 6.140 | 6.212 | 6.124 | 6.208 | 5.702 | 753,476 |
| 2025-07-02 | 6.183 | 6.211 | 6.088 | 6.148 | 5.647 | 865,104 |
| 2025-07-01 | 6.173 | 6.192 | 6.146 | 6.165 | 5.662 | 7,060,090 |
| 2025-06-30 | 6.220 | 6.228 | 6.121 | 6.150 | 5.649 | 2,495,520 |
| 2025-06-27 | 6.072 | 6.240 | 6.072 | 6.186 | 5.682 | 377,185 |
| 2025-06-26 | 5.928 | 5.986 | 5.928 | 5.973 | 5.486 | 139,554 |
| 2025-06-25 | 5.953 | 5.960 | 5.912 | 5.933 | 5.449 | 4,609,538 |
| 2025-06-24 | 5.890 | 5.948 | 5.890 | 5.918 | 5.436 | 7,810,711 |
| 2025-06-23 | 5.786 | 5.840 | 5.786 | 5.830 | 5.355 | 54,453 |
| 2025-06-20 | 5.802 | 5.860 | 5.802 | 5.849 | 5.373 | 608,455 |
| 2025-06-19 | 5.790 | 5.790 | 5.742 | 5.747 | 5.279 | 9,665,493 |
| 2025-06-18 | 5.793 | 5.854 | 5.790 | 5.826 | 5.351 | 481,460 |
| 2025-06-17 | 5.824 | 5.824 | 5.788 | 5.809 | 5.336 | 193,285 |
| 2025-06-16 | 5.878 | 5.880 | 5.830 | 5.860 | 5.382 | 2,840,089 |
| 2025-06-13 | 6.000 | 6.044 | 6.000 | 6.023 | 5.358 | 199,257 |
| 2025-06-12 | 6.184 | 6.184 | 6.059 | 6.103 | 5.429 | 152,635 |
| 2025-06-11 | 6.310 | 6.336 | 6.294 | 6.332 | 5.633 | 113,186 |
| 2025-06-10 | 6.340 | 6.344 | 6.298 | 6.326 | 5.628 | 815,145 |
| 2025-06-09 | 6.328 | 6.364 | 6.328 | 6.358 | 5.656 | 6,893,147 |
| 2025-06-06 | 6.278 | 6.356 | 6.240 | 6.307 | 5.611 | 1,990,418 |
| 2025-06-05 | 6.268 | 6.286 | 6.220 | 6.286 | 5.592 | 407,301 |
| 2025-06-04 | 6.353 | 6.374 | 6.278 | 6.340 | 5.640 | 5,776,791 |
| 2025-06-03 | 6.368 | 6.386 | 6.274 | 6.340 | 5.640 | 5,828,981 |
| 2025-06-02 | 6.281 | 6.358 | 6.281 | 6.300 | 5.604 | 93,642 |
| 2025-05-30 | 6.283 | 6.344 | 6.270 | 6.334 | 5.634 | 245,757 |
| 2025-05-29 | 6.268 | 6.312 | 6.241 | 6.284 | 5.590 | 93,015 |
| 2025-05-28 | 6.225 | 6.267 | 6.222 | 6.230 | 5.541 | 82,273 |
| 2025-05-27 | 6.186 | 6.246 | 6.186 | 6.222 | 5.535 | 108,350 |
| 2025-05-23 | 6.153 | 6.220 | 5.986 | 6.112 | 5.437 | 640,605 |
| 2025-05-22 | 6.178 | 6.200 | 6.147 | 6.176 | 5.493 | 185,476 |
| 2025-05-21 | 6.258 | 6.258 | 6.214 | 6.231 | 5.543 | 507,661 |
| 2025-05-20 | 6.217 | 6.292 | 6.217 | 6.261 | 5.569 | 1,505,530 |
| 2025-05-19 | 6.136 | 6.226 | 6.136 | 6.173 | 5.491 | 157,160 |
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.