ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	15.600	15.680	15.485	15.630	13.955	80,467
2024-08-27	15.405	15.595	15.405	15.405	13.754	74,061
2024-08-23	15.300	15.450	15.300	15.310	13.669	62,293
2024-08-22	15.283	15.320	15.160	15.230	13.598	165,382
2024-08-21	15.150	15.295	15.150	15.173	13.546	12,395,842
2024-08-20	15.253	15.325	15.080	15.305	13.665	106,033
2024-08-19	15.153	15.345	14.600	15.183	13.555	87,104
2024-08-16	15.153	15.280	15.130	15.168	13.542	388,790
2024-08-15	14.825	15.150	14.600	14.893	13.296	112,754
2024-08-14	15.288	15.380	14.730	14.878	13.283	49,926
2024-08-13	15.300	15.455	15.290	15.400	13.214	129,100
2024-08-12	15.330	15.330	15.180	15.263	13.096	45,744
2024-08-09	15.230	15.250	15.020	15.183	13.027	57,799
2024-08-08	15.235	15.235	14.965	15.173	13.019	189,658
2024-08-07	14.888	15.375	14.685	15.278	13.109	2,199,416
2024-08-06	14.773	15.872	14.215	14.425	12.377	14,834,621
2024-08-05	13.993	14.445	13.920	14.383	12.341	50,369
2024-08-02	15.150	15.150	14.745	14.805	12.703	89,286
2024-08-01	16.000	16.700	15.250	15.300	13.128	692,764
2024-07-31	16.388	16.390	16.050	16.053	13.774	1,050,173
2024-07-30	16.300	16.700	16.010	16.315	13.999	48,187
2024-07-29	16.463	16.750	16.010	16.525	14.179	49,356
2024-07-26	16.300	16.700	16.010	16.335	14.016	13,997
2024-07-25	16.500	16.630	16.140	16.353	14.031	55,500
2024-07-24	16.500	16.610	15.872	16.573	14.220	22,303
2024-07-23	16.420	16.560	16.395	16.405	14.076	71,804
2024-07-22	16.358	16.470	16.310	16.405	14.076	1,383,124
2024-07-19	16.320	16.400	15.875	16.320	14.003	22,077
2024-07-18	16.030	16.430	16.010	16.345	14.025	50,696
2024-07-17	15.800	16.030	15.695	15.783	13.542	110,216
2024-07-16	15.768	15.985	15.700	15.768	13.529	905,534
2024-07-15	15.930	16.000	15.750	15.830	13.583	37,301
2024-07-12	16.035	16.150	15.870	16.040	13.763	304,767
2024-07-11	16.120	16.240	16.005	16.153	13.859	533,800
2024-07-10	15.600	16.105	15.600	15.958	13.692	87,637
2024-07-09	15.610	15.775	15.445	15.525	13.321	142,108
2024-07-08	15.653	15.865	15.540	15.625	13.407	57,869
2024-07-05	15.800	15.895	15.600	15.793	13.551	34,636
2024-07-04	15.720	15.915	15.680	15.805	13.561	66,556
2024-07-03	15.760	15.970	15.760	15.778	13.538	913,644
2024-07-02	15.658	15.760	15.480	15.588	13.375	716,932
2024-07-01	15.540	15.765	15.540	15.673	13.448	331,540
2024-06-28	15.288	15.380	15.110	15.273	13.104	267,239
2024-06-27	15.258	15.395	15.190	15.300	13.128	43,148
2024-06-26	15.453	15.500	15.210	15.463	13.267	109,049
2024-06-25	15.578	15.640	15.370	15.630	13.411	98,814
2024-06-24	15.463	15.630	15.340	15.445	13.252	251,654
2024-06-21	15.520	15.635	15.300	15.535	13.330	1,238,514
2024-06-20	15.478	15.515	15.388	15.388	13.203	306,847
2024-06-19	15.510	15.540	15.380	15.453	13.259	1,829,690
2024-06-18	15.458	15.550	15.395	15.545	13.338	82,510
2024-06-17	15.400	15.520	15.153	15.153	13.001	1,885,577
2024-06-14	15.440	15.465	14.910	15.115	12.969	747,055
2024-06-13	15.653	15.695	15.375	15.383	13.199	59,561
2024-06-12	15.568	15.870	15.465	15.688	13.460	585,509
2024-06-11	15.868	15.910	15.460	15.578	13.366	432,264
2024-06-10	16.000	16.050	15.750	15.853	13.602	361,169
2024-06-07	15.810	16.040	15.705	15.825	13.578	356,893
2024-06-06	15.500	15.825	15.460	15.545	13.338	268,232
2024-06-05	15.630	15.725	15.450	15.615	13.398	276,589

← NewerPage 10 of 22 · 1,264 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.