ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	40.505	41.060	39.820	40.375	40.375	319,723
2026-10-14	41.145	41.330	40.750	41.030	41.030	58,809
2026-10-13	41.090	41.495	40.840	41.060	41.060	119,598
2026-10-12	40.800	40.890	40.500	40.810	40.810	300,568
2026-10-09	40.060	40.675	40.030	40.210	40.210	74,658
2026-10-08	40.000	40.365	39.640	39.905	39.905	953,792
2026-10-07	41.505	42.120	40.468	41.420	41.420	693,171
2026-10-06	42.535	42.890	41.990	42.410	42.410	1,583,612
2026-10-05	41.810	42.440	41.470	41.830	41.830	405,486
2026-10-02	41.715	42.090	41.090	41.600	41.600	1,130,885
2026-10-01	42.740	42.740	41.365	41.785	41.785	422,168
2026-09-30	44.000	44.770	43.090	43.935	43.935	144,908
2026-09-29	43.735	44.125	43.700	43.800	43.800	371,485
2026-09-28	44.000	44.170	43.460	43.775	43.775	234,010
2026-09-25	43.400	43.820	43.210	43.410	43.410	307,560
2026-09-24	43.030	43.390	42.880	43.030	43.030	1,690,166
2026-09-23	43.525	43.685	43.230	43.480	43.480	75,268
2026-09-22	44.200	44.240	43.290	44.020	44.020	131,391
2026-09-21	43.670	44.225	43.480	43.480	43.480	3,857,273
2026-09-18	43.800	44.070	43.130	43.945	43.945	226,719
2026-09-17	43.355	43.790	43.110	43.355	43.355	83,299
2026-09-16	43.125	43.525	42.860	43.250	43.250	139,957
2026-09-15	42.670	43.250	42.285	43.020	43.020	63,425
2026-09-14	43.305	43.520	42.705	43.290	43.290	1,178,143
2026-09-11	42.935	43.610	42.880	42.975	42.975	162,081
2026-09-10	42.660	42.895	42.090	42.755	42.755	118,832
2026-09-09	43.010	43.030	42.045	42.175	42.175	180,262
2026-09-08	43.155	43.430	42.765	43.090	43.090	6,014,675
2026-09-07	43.105	43.450	42.945	43.135	43.135	218,965
2026-09-04	42.785	43.290	42.480	42.775	42.775	368,783
2026-09-03	42.325	42.870	42.160	42.335	42.335	442,397
2026-09-02	41.620	42.565	41.600	41.755	41.755	198,155
2026-09-01	41.810	42.060	41.205	41.880	41.880	405,752
2026-08-28	41.230	41.680	41.085	41.240	41.240	211,591
2026-08-27	41.430	41.610	40.795	41.555	41.555	803,438
2026-08-26	41.105	41.495	40.910	41.105	41.105	1,302,757
2026-08-25	40.820	41.120	40.675	40.850	40.850	9,314,208
2026-08-24	40.230	41.060	40.000	40.270	40.270	161,302
2026-08-21	40.490	40.670	40.250	40.460	40.460	105,813
2026-08-20	40.000	40.440	39.840	40.080	40.080	2,526,631
2026-08-19	41.020	41.020	40.085	40.155	40.155	4,053,535
2026-08-18	41.870	42.070	41.280	41.705	41.025	1,466,916
2026-08-17	41.870	41.870	41.330	41.430	40.755	869,307
2026-08-14	41.470	41.515	41.060	41.515	40.838	954,966
2026-08-13	42.145	42.670	41.490	42.290	41.601	1,223,829
2026-08-12	41.585	42.190	41.410	41.670	40.991	947,408
2026-08-11	39.735	40.030	39.610	39.800	39.151	142,640
2026-08-10	39.850	39.860	39.640	39.680	39.033	1,390,926
2026-08-07	39.605	40.110	39.605	39.660	39.013	288,419
2026-08-06	40.000	40.330	39.625	40.105	39.451	339,133
2026-08-05	40.000	40.050	39.510	39.880	39.230	6,634,934
2026-08-04	39.585	40.070	39.250	39.450	38.807	153,522
2026-08-03	39.430	39.430	38.560	39.315	38.674	10,169,004
2026-07-31	38.505	39.220	38.410	39.175	38.536	834,045
2026-07-30	37.010	38.555	36.910	38.470	37.843	3,077,934
2026-07-29	37.975	38.000	36.945	37.200	36.594	484,518
2026-07-28	37.810	38.060	37.470	38.060	37.439	145,940
2026-07-27	37.975	38.400	37.790	38.000	37.380	1,118,146
2026-07-24	37.210	37.680	37.160	37.240	36.633	940,890
2026-07-23	38.165	38.480	37.240	37.440	36.830	140,130

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6800 EUR
2026-04-24	1.0048 EUR
2025-08-13	0.5400 EUR
2025-04-25	0.7500 EUR
2024-08-14	0.6000 EUR
2024-04-26	0.8900 EUR
2023-08-16	0.6200 EUR
2023-04-21	0.6700 EUR
2022-08-17	0.3200 EUR
2022-04-22	0.6100 EUR
2021-10-01	0.6800 EUR
2020-04-24	0.6800 EUR
2019-08-09	0.6000 EUR
2019-04-26	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.