Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6.208 | 6.208 | 6.078 | 6.143 | 5.464 | 243,751 |
| 2025-05-15 | 6.105 | 6.210 | 6.098 | 6.210 | 5.524 | 490,878 |
| 2025-05-14 | 6.068 | 6.154 | 6.052 | 6.104 | 5.429 | 4,927,870 |
| 2025-05-13 | 6.068 | 6.090 | 6.045 | 6.078 | 5.407 | 972,141 |
| 2025-05-12 | 6.072 | 6.148 | 6.072 | 6.100 | 5.426 | 72,184 |
| 2025-05-09 | 5.924 | 5.980 | 5.924 | 5.955 | 5.297 | 1,348,981 |
| 2025-05-08 | 5.938 | 5.982 | 5.938 | 5.964 | 5.305 | 7,461,673 |
| 2025-05-07 | 5.958 | 5.958 | 5.906 | 5.929 | 5.274 | 12,483,240 |
| 2025-05-06 | 5.900 | 5.900 | 5.800 | 5.860 | 5.212 | 2,915,037 |
| 2025-05-02 | 5.758 | 5.824 | 5.734 | 5.778 | 5.140 | 483,181 |
| 2025-04-30 | 5.710 | 5.762 | 5.516 | 5.627 | 5.005 | 795,265 |
| 2025-04-29 | 5.725 | 5.770 | 5.704 | 5.736 | 5.103 | 474,159 |
| 2025-04-28 | 5.710 | 5.756 | 5.710 | 5.734 | 5.101 | 4,970,428 |
| 2025-04-25 | 5.700 | 5.730 | 5.652 | 5.675 | 5.048 | 142,703 |
| 2025-04-24 | 5.588 | 5.675 | 5.588 | 5.660 | 5.035 | 757,574 |
| 2025-04-23 | 5.508 | 5.652 | 5.508 | 5.597 | 4.979 | 3,460,245 |
| 2025-04-22 | 5.352 | 5.436 | 5.352 | 5.352 | 4.761 | 7,099,717 |
| 2025-04-17 | 5.388 | 5.413 | 5.339 | 5.360 | 4.768 | 1,487,328 |
| 2025-04-16 | 5.394 | 5.394 | 5.345 | 5.376 | 4.782 | 188,635 |
| 2025-04-15 | 5.380 | 5.445 | 5.380 | 5.402 | 4.805 | 260,876 |
| 2025-04-14 | 5.278 | 5.417 | 5.266 | 5.359 | 4.767 | 351,418 |
| 2025-04-11 | 5.234 | 5.234 | 5.072 | 5.128 | 4.562 | 339,370 |
| 2025-04-10 | 5.604 | 5.604 | 5.214 | 5.284 | 4.700 | 470,151 |
| 2025-04-09 | 4.955 | 5.090 | 4.955 | 5.006 | 4.453 | 423,322 |
| 2025-04-08 | 5.300 | 5.332 | 5.150 | 5.178 | 4.606 | 234,511 |
| 2025-04-07 | 4.853 | 5.128 | 4.804 | 5.070 | 4.510 | 162,098 |
| 2025-04-04 | 5.558 | 5.558 | 5.096 | 5.292 | 4.707 | 63,050 |
| 2025-04-03 | 5.940 | 5.994 | 5.645 | 5.648 | 5.024 | 38,455 |
| 2025-04-02 | 6.088 | 6.116 | 6.022 | 6.112 | 5.437 | 9,698 |
| 2025-04-01 | 6.076 | 6.118 | 6.076 | 6.118 | 5.442 | 13,703 |
| 2025-03-31 | 6.046 | 6.060 | 6.046 | 6.046 | 5.378 | 4,256 |
| 2025-03-28 | 6.206 | 6.206 | 6.100 | 6.100 | 5.426 | 15,022 |
| 2025-03-27 | 6.258 | 6.268 | 6.216 | 6.244 | 5.554 | 14,380 |
| 2025-03-26 | 6.248 | 6.309 | 6.248 | 6.280 | 5.586 | 9,862,659 |
| 2025-03-25 | 6.181 | 6.290 | 6.180 | 6.252 | 5.561 | 2,111,613 |
| 2025-03-24 | 6.141 | 6.198 | 6.138 | 6.184 | 5.501 | 3,788 |
| 2025-03-21 | 6.098 | 6.168 | 6.060 | 6.060 | 5.391 | 19,697 |
| 2025-03-20 | 6.160 | 6.178 | 6.068 | 6.152 | 5.472 | 7,954,425 |
| 2025-03-19 | 6.132 | 6.154 | 6.096 | 6.154 | 5.474 | 3,973,108 |
| 2025-03-18 | 6.110 | 6.176 | 6.110 | 6.128 | 5.451 | 23,644 |
| 2025-03-17 | 5.934 | 6.000 | 5.934 | 5.992 | 5.330 | 72,464 |
| 2025-03-14 | 5.870 | 5.870 | 5.870 | 5.870 | 5.222 | 4,090 |
| 2025-03-13 | 5.802 | 5.836 | 5.802 | 5.802 | 5.161 | 29,950 |
| 2025-03-12 | 5.648 | 5.752 | 5.648 | 5.746 | 5.111 | 27,243 |
| 2025-03-11 | 5.600 | 5.616 | 5.508 | 5.562 | 4.948 | 3,640,637 |
| 2025-03-10 | 5.823 | 5.836 | 5.600 | 5.614 | 4.994 | 917,825 |
| 2025-03-07 | 5.850 | 5.884 | 5.806 | 5.806 | 5.165 | 4,173,565 |
| 2025-03-06 | 5.905 | 5.950 | 5.882 | 5.941 | 5.285 | 26,996 |
| 2025-03-05 | 5.829 | 5.918 | 5.770 | 5.842 | 5.197 | 66,337 |
| 2025-03-04 | 6.010 | 6.010 | 5.766 | 5.772 | 5.134 | 40,320 |
| 2025-03-03 | 6.116 | 6.216 | 6.116 | 6.168 | 5.487 | 174,434 |
| 2025-02-28 | 6.066 | 6.066 | 6.012 | 6.066 | 5.396 | 1,487,071 |
| 2025-02-27 | 6.046 | 6.068 | 6.024 | 6.064 | 5.394 | 20,299 |
| 2025-02-26 | 5.996 | 6.068 | 5.996 | 6.068 | 5.398 | 26,736 |
| 2025-02-25 | 5.901 | 5.990 | 5.864 | 5.938 | 5.282 | 57,159 |
| 2025-02-24 | 5.829 | 5.880 | 5.800 | 5.800 | 5.159 | 1,403,607 |
| 2025-02-21 | 5.882 | 5.899 | 5.828 | 5.846 | 5.200 | 10,086,270 |
| 2025-02-20 | 6.080 | 6.080 | 5.808 | 5.874 | 5.225 | 3,622,061 |
| 2025-02-19 | 6.472 | 6.526 | 6.472 | 6.482 | 5.766 | 23,351 |
| 2025-02-18 | 6.400 | 6.418 | 6.400 | 6.418 | 5.709 | 14,548 |
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.