Aegon NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.997 | 6.012 | 5.910 | 6.000 | 5.337 | 2,378,187 |
| 2024-11-19 | 6.101 | 6.156 | 5.918 | 5.955 | 5.297 | 248,419 |
| 2024-11-18 | 6.111 | 6.152 | 6.092 | 6.116 | 5.440 | 787,792 |
| 2024-11-15 | 6.112 | 6.298 | 6.112 | 6.162 | 5.482 | 497,333 |
| 2024-11-14 | 6.018 | 6.084 | 6.018 | 6.034 | 5.367 | 291,610 |
| 2024-11-13 | 6.021 | 6.042 | 5.924 | 5.951 | 5.293 | 227,767 |
| 2024-11-12 | 6.136 | 6.136 | 6.044 | 6.103 | 5.429 | 200,953 |
| 2024-11-11 | 6.160 | 6.200 | 6.150 | 6.173 | 5.491 | 233,055 |
| 2024-11-08 | 6.200 | 6.204 | 6.122 | 6.160 | 5.479 | 164,718 |
| 2024-11-07 | 6.180 | 6.272 | 6.180 | 6.235 | 5.547 | 253,620 |
| 2024-11-06 | 6.012 | 6.162 | 6.012 | 6.093 | 5.420 | 2,538,182 |
| 2024-11-05 | 5.850 | 5.892 | 5.842 | 5.864 | 5.216 | 103,142 |
| 2024-11-04 | 5.831 | 5.890 | 5.830 | 5.868 | 5.220 | 1,259,319 |
| 2024-11-01 | 5.797 | 5.912 | 5.770 | 5.872 | 5.223 | 869,041 |
| 2024-10-31 | 5.804 | 5.856 | 5.774 | 5.790 | 5.150 | 186,076 |
| 2024-10-30 | 5.888 | 5.888 | 5.806 | 5.854 | 5.207 | 295,090 |
| 2024-10-29 | 5.941 | 5.984 | 5.886 | 5.890 | 5.239 | 675,493 |
| 2024-10-28 | 5.930 | 5.944 | 5.864 | 5.914 | 5.260 | 2,028,024 |
| 2024-10-25 | 5.934 | 5.980 | 5.884 | 5.908 | 5.255 | 219,063 |
| 2024-10-24 | 5.941 | 5.978 | 5.932 | 5.948 | 5.291 | 189,390 |
| 2024-10-23 | 5.976 | 5.998 | 5.928 | 5.947 | 5.290 | 89,031 |
| 2024-10-22 | 5.900 | 5.982 | 5.900 | 5.930 | 5.275 | 202,100 |
| 2024-10-21 | 5.884 | 5.922 | 5.862 | 5.873 | 5.224 | 2,489,930 |
| 2024-10-18 | 5.909 | 5.956 | 5.864 | 5.938 | 5.282 | 381,143 |
| 2024-10-17 | 5.840 | 5.932 | 5.826 | 5.914 | 5.260 | 1,588,568 |
| 2024-10-16 | 5.753 | 5.844 | 5.734 | 5.836 | 5.191 | 3,938,025 |
| 2024-10-15 | 5.736 | 5.830 | 5.736 | 5.781 | 5.142 | 405,753 |
| 2024-10-14 | 5.694 | 5.730 | 5.678 | 5.699 | 5.070 | 459,256 |
| 2024-10-11 | 5.686 | 5.738 | 5.666 | 5.688 | 5.059 | 274,373 |
| 2024-10-10 | 5.664 | 5.716 | 5.664 | 5.691 | 5.063 | 75,373 |
| 2024-10-09 | 5.604 | 5.702 | 5.604 | 5.655 | 5.030 | 1,175,203 |
| 2024-10-08 | 5.654 | 5.698 | 5.614 | 5.662 | 5.037 | 1,740,437 |
| 2024-10-07 | 5.701 | 5.940 | 5.666 | 5.680 | 5.053 | 165,319 |
| 2024-10-04 | 5.568 | 5.736 | 5.568 | 5.682 | 5.055 | 567,888 |
| 2024-10-03 | 5.650 | 5.650 | 5.544 | 5.568 | 4.953 | 2,719,048 |
| 2024-10-02 | 5.650 | 5.720 | 5.616 | 5.674 | 5.047 | 4,888,281 |
| 2024-10-01 | 5.730 | 5.774 | 5.644 | 5.682 | 5.054 | 1,795,182 |
| 2024-09-30 | 5.772 | 5.808 | 5.732 | 5.757 | 5.121 | 9,479,189 |
| 2024-09-27 | 5.781 | 5.820 | 5.742 | 5.782 | 5.143 | 532,194 |
| 2024-09-26 | 5.718 | 5.802 | 5.718 | 5.757 | 5.121 | 263,040 |
| 2024-09-25 | 5.734 | 5.734 | 5.670 | 5.685 | 5.057 | 201,631 |
| 2024-09-24 | 5.680 | 5.794 | 5.680 | 5.749 | 5.113 | 289,560 |
| 2024-09-23 | 5.612 | 5.660 | 5.566 | 5.612 | 4.992 | 1,539,558 |
| 2024-09-20 | 5.642 | 5.672 | 5.584 | 5.627 | 5.005 | 3,436,629 |
| 2024-09-19 | 5.508 | 5.644 | 5.508 | 5.593 | 4.975 | 526,368 |
| 2024-09-18 | 5.450 | 5.478 | 5.438 | 5.464 | 4.860 | 363,209 |
| 2024-09-17 | 5.434 | 5.480 | 5.434 | 5.458 | 4.855 | 9,139,418 |
| 2024-09-16 | 5.440 | 5.440 | 5.398 | 5.433 | 4.833 | 104,141 |
| 2024-09-13 | 5.370 | 5.476 | 5.368 | 5.422 | 4.823 | 251,257 |
| 2024-09-12 | 5.330 | 5.446 | 5.318 | 5.401 | 4.804 | 207,623 |
| 2024-09-11 | 5.391 | 5.456 | 5.320 | 5.405 | 4.808 | 372,930 |
| 2024-09-10 | 5.442 | 5.486 | 5.346 | 5.410 | 4.812 | 276,680 |
| 2024-09-09 | 5.428 | 5.480 | 5.428 | 5.442 | 4.841 | 2,703,114 |
| 2024-09-06 | 5.429 | 5.512 | 5.370 | 5.442 | 4.841 | 250,310 |
| 2024-09-05 | 5.360 | 5.546 | 5.336 | 5.471 | 4.867 | 466,366 |
| 2024-09-04 | 5.349 | 5.362 | 5.270 | 5.314 | 4.727 | 232,690 |
| 2024-09-03 | 5.534 | 5.548 | 5.456 | 5.493 | 4.744 | 20,213,230 |
| 2024-09-02 | 5.549 | 5.562 | 5.504 | 5.546 | 4.790 | 142,395 |
| 2024-08-30 | 5.530 | 5.578 | 5.518 | 5.555 | 4.798 | 168,036 |
| 2024-08-29 | 5.547 | 5.562 | 5.516 | 5.538 | 4.783 | 74,946 |
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.