ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	15.720	15.740	15.390	15.400	13.214	877,433
2024-06-03	15.720	15.940	15.520	15.745	13.510	117,935
2024-05-31	15.700	15.755	15.520	15.678	13.452	350,357
2024-05-30	15.453	15.615	15.340	15.393	13.207	52,344
2024-05-29	15.653	15.755	15.420	15.653	13.430	94,146
2024-05-28	15.568	15.685	15.430	15.588	13.375	189,125
2024-05-24	15.468	15.525	15.375	15.425	13.235	178,213
2024-05-23	15.668	15.695	15.495	15.568	13.358	56,378
2024-05-22	15.800	15.915	15.610	15.800	13.557	1,859,957
2024-05-21	15.868	16.065	15.573	15.573	13.362	1,598,696
2024-05-20	15.900	16.020	15.715	15.888	13.632	64,492
2024-05-17	15.778	15.840	15.725	15.768	13.529	914,810
2024-05-16	15.820	15.835	15.430	15.463	13.267	897,094
2024-05-15	16.345	16.345	15.550	15.925	13.664	2,699,961
2024-05-14	16.493	16.720	16.325	16.535	14.188	112,635
2024-05-13	16.300	16.515	16.130	16.315	13.999	743,751
2024-05-10	16.120	16.195	15.940	16.053	13.774	267,337
2024-05-09	15.815	16.065	15.815	16.000	13.729	299,107
2024-05-08	15.858	16.080	15.550	15.888	13.632	718,436
2024-05-07	15.700	15.985	15.565	15.700	13.471	1,568,445
2024-05-03	15.500	15.710	15.350	15.545	13.338	1,262,361
2024-05-02	15.078	15.710	14.995	15.540	13.334	660,174
2024-05-01	15.105	15.105	15.090	15.105	12.961	26,861
2024-04-30	15.088	15.305	14.880	15.105	12.961	9,164,497
2024-04-29	15.330	15.335	15.040	15.293	13.122	320,368
2024-04-26	15.078	15.935	14.895	15.053	12.916	2,185,899
2024-04-25	15.925	16.030	15.750	15.953	12.924	491,981
2024-04-24	16.070	16.070	15.790	15.953	12.924	1,330,646
2024-04-23	15.688	15.930	15.415	15.645	12.675	739,100
2024-04-22	15.600	15.720	15.150	15.430	12.501	3,808,537
2024-04-19	15.468	15.790	15.405	15.500	12.558	6,034,282
2024-04-18	15.660	15.660	15.340	15.515	12.570	13,775,620
2024-04-17	15.478	15.850	15.385	15.810	12.809	3,451,430
2024-04-16	15.753	15.875	15.450	15.558	12.604	378,797
2024-04-15	15.705	16.010	15.705	15.815	12.813	845,993
2024-04-12	16.093	16.175	15.800	16.078	13.025	741,009
2024-04-11	16.368	16.485	15.960	16.088	13.034	423,432
2024-04-10	16.300	16.570	16.160	16.435	13.315	395,070
2024-04-09	16.405	16.530	16.245	16.430	13.311	10,509,193
2024-04-08	16.500	16.500	16.260	16.393	13.281	583,390
2024-04-05	16.300	16.535	16.160	16.268	13.179	3,020,929
2024-04-04	16.200	16.535	16.075	16.530	13.392	749,075
2024-04-03	15.978	16.200	15.965	16.058	13.009	1,675,443
2024-04-02	15.753	16.070	15.750	15.900	12.882	2,724,413
2024-03-28	15.558	15.975	15.490	15.925	12.902	913,997
2024-03-27	15.353	15.665	15.255	15.410	12.485	526,126
2024-03-26	15.330	15.410	15.125	15.268	12.369	436,917
2024-03-25	15.305	15.435	15.110	15.373	12.454	1,891,627
2024-03-22	15.400	15.525	15.305	15.525	12.578	581,844
2024-03-21	15.400	15.525	15.155	15.393	12.471	608,768
2024-03-20	15.420	15.460	15.170	15.353	12.438	879,645
2024-03-19	15.353	15.550	15.180	15.440	12.509	658,739
2024-03-18	15.258	15.360	15.170	15.258	12.361	1,065,710
2024-03-15	15.053	15.310	14.955	15.073	12.211	2,823,316
2024-03-14	15.100	15.200	14.920	15.135	12.262	422,071
2024-03-13	15.178	15.280	15.005	15.105	12.238	1,604,447
2024-03-12	14.930	15.205	14.725	14.963	12.122	840,683
2024-03-11	14.800	14.940	14.735	14.815	12.003	1,079,094
2024-03-08	15.000	15.165	14.842	15.100	12.234	1,050,939
2024-03-07	14.968	15.070	14.835	14.925	12.092	492,236

← NewerPage 11 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.