Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 6.400 | 6.458 | 6.336 | 6.340 | 5.640 | 8,138 |
| 2025-02-14 | 6.448 | 6.448 | 6.352 | 6.352 | 5.650 | 6,612 |
| 2025-02-13 | 6.484 | 6.484 | 6.450 | 6.450 | 5.738 | 5,778 |
| 2025-02-12 | 6.446 | 6.474 | 6.446 | 6.474 | 5.759 | 6,716,320 |
| 2025-02-11 | 6.427 | 6.436 | 6.409 | 6.436 | 5.725 | 8,113 |
| 2025-02-10 | 6.416 | 6.436 | 6.416 | 6.436 | 5.725 | 20,766 |
| 2025-02-07 | 6.362 | 6.394 | 6.362 | 6.376 | 5.672 | 21,361 |
| 2025-02-06 | 6.261 | 6.370 | 6.252 | 6.370 | 5.666 | 3,906,375 |
| 2025-02-05 | 6.233 | 6.258 | 6.208 | 6.210 | 5.524 | 1,062,775 |
| 2025-02-04 | 6.240 | 6.266 | 6.240 | 6.266 | 5.574 | 4,284 |
| 2025-02-03 | 6.228 | 6.228 | 6.190 | 6.228 | 5.540 | 2,658,996 |
| 2025-01-31 | 6.336 | 6.358 | 6.296 | 6.332 | 5.632 | 101,381 |
| 2025-01-30 | 6.336 | 6.378 | 6.316 | 6.352 | 5.651 | 152,995 |
| 2025-01-29 | 6.338 | 6.402 | 6.306 | 6.343 | 5.642 | 170,041 |
| 2025-01-28 | 6.301 | 6.330 | 6.252 | 6.300 | 5.604 | 2,990,029 |
| 2025-01-27 | 6.200 | 6.312 | 6.200 | 6.276 | 5.583 | 360,815 |
| 2025-01-24 | 6.276 | 6.276 | 6.216 | 6.242 | 5.552 | 171,636 |
| 2025-01-23 | 6.261 | 6.268 | 6.226 | 6.251 | 5.561 | 162,661 |
| 2025-01-22 | 6.240 | 6.318 | 6.240 | 6.278 | 5.585 | 4,900,534 |
| 2025-01-21 | 6.250 | 6.280 | 6.210 | 6.262 | 5.570 | 191,639 |
| 2025-01-20 | 6.237 | 6.370 | 6.226 | 6.310 | 5.613 | 1,831,308 |
| 2025-01-17 | 6.178 | 6.249 | 6.174 | 6.215 | 5.528 | 254,667 |
| 2025-01-16 | 6.111 | 6.170 | 6.094 | 6.147 | 5.468 | 3,083,808 |
| 2025-01-15 | 6.029 | 6.137 | 5.979 | 6.088 | 5.415 | 646,926 |
| 2025-01-14 | 5.910 | 5.972 | 5.910 | 5.966 | 5.307 | 3,440,347 |
| 2025-01-13 | 5.842 | 5.922 | 5.820 | 5.876 | 5.227 | 108,526 |
| 2025-01-10 | 5.920 | 5.952 | 5.872 | 5.909 | 5.256 | 3,439,929 |
| 2025-01-09 | 5.818 | 5.936 | 5.818 | 5.894 | 5.243 | 134,006 |
| 2025-01-08 | 5.869 | 5.876 | 5.786 | 5.807 | 5.166 | 3,439,377 |
| 2025-01-07 | 5.837 | 5.882 | 5.800 | 5.864 | 5.216 | 203,236 |
| 2025-01-06 | 5.808 | 5.906 | 5.808 | 5.850 | 5.204 | 2,413,250 |
| 2025-01-03 | 5.789 | 5.830 | 5.770 | 5.796 | 5.156 | 177,895 |
| 2025-01-02 | 5.717 | 5.820 | 5.670 | 5.776 | 5.138 | 400,327 |
| 2024-12-31 | 5.672 | 5.730 | 5.672 | 5.705 | 5.075 | 47,786 |
| 2024-12-30 | 5.634 | 5.700 | 5.634 | 5.648 | 5.024 | 226,622 |
| 2024-12-27 | 5.612 | 5.672 | 5.608 | 5.647 | 5.023 | 124,292 |
| 2024-12-24 | 5.640 | 5.740 | 5.576 | 5.638 | 5.015 | 35,106 |
| 2024-12-23 | 5.610 | 5.628 | 5.590 | 5.604 | 4.985 | 370,317 |
| 2024-12-20 | 5.572 | 5.617 | 5.520 | 5.538 | 4.926 | 541,084 |
| 2024-12-19 | 5.549 | 5.606 | 5.520 | 5.580 | 4.964 | 3,909,179 |
| 2024-12-18 | 5.621 | 5.646 | 5.580 | 5.598 | 4.980 | 315,100 |
| 2024-12-17 | 5.650 | 5.734 | 5.500 | 5.638 | 5.015 | 2,637,390 |
| 2024-12-16 | 6.065 | 6.076 | 5.702 | 5.758 | 5.122 | 451,545 |
| 2024-12-13 | 6.052 | 6.106 | 6.052 | 6.093 | 5.420 | 133,173 |
| 2024-12-12 | 6.090 | 6.150 | 6.040 | 6.078 | 5.407 | 65,448 |
| 2024-12-11 | 6.042 | 6.200 | 6.040 | 6.068 | 5.398 | 5,148,176 |
| 2024-12-10 | 6.101 | 6.116 | 6.056 | 6.087 | 5.415 | 1,664,466 |
| 2024-12-09 | 6.128 | 6.178 | 6.108 | 6.128 | 5.451 | 204,449 |
| 2024-12-06 | 6.162 | 6.200 | 6.090 | 6.139 | 5.460 | 193,929 |
| 2024-12-05 | 6.187 | 6.202 | 6.160 | 6.181 | 5.499 | 183,268 |
| 2024-12-04 | 6.092 | 6.214 | 6.000 | 6.180 | 5.497 | 254,679 |
| 2024-12-03 | 6.028 | 6.098 | 6.028 | 6.042 | 5.375 | 885,667 |
| 2024-12-02 | 6.004 | 6.092 | 6.000 | 6.039 | 5.371 | 5,553,969 |
| 2024-11-29 | 5.949 | 6.116 | 5.928 | 6.044 | 5.376 | 366,766 |
| 2024-11-28 | 5.941 | 5.958 | 5.872 | 5.894 | 5.243 | 605,093 |
| 2024-11-27 | 5.877 | 5.916 | 5.846 | 5.897 | 5.245 | 5,129,993 |
| 2024-11-26 | 5.940 | 5.940 | 5.876 | 5.929 | 5.274 | 2,476,067 |
| 2024-11-25 | 5.936 | 5.980 | 5.922 | 5.954 | 5.296 | 666,732 |
| 2024-11-22 | 5.978 | 6.036 | 5.916 | 5.926 | 5.271 | 146,625 |
| 2024-11-21 | 5.901 | 5.934 | 5.876 | 5.915 | 5.262 | 152,726 |
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.