ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	14.853	15.054	14.760	14.915	12.084	1,742,196
2024-03-05	14.958	15.055	14.795	14.958	12.118	804,696
2024-03-04	15.120	15.120	14.860	15.063	12.203	267,096
2024-03-01	14.858	15.155	14.760	14.915	12.084	1,408,577
2024-02-29	14.853	14.955	14.670	14.830	12.015	3,068,819
2024-02-28	14.800	14.925	14.630	14.778	11.972	571,660
2024-02-27	14.600	14.855	14.575	14.625	11.849	751,402
2024-02-26	14.778	14.840	14.520	14.768	11.964	863,747
2024-02-23	14.820	14.830	14.680	14.710	11.918	566,541
2024-02-22	14.635	14.825	14.415	14.653	11.871	650,274
2024-02-21	14.515	14.660	14.440	14.573	11.806	529,066
2024-02-20	14.788	14.915	14.445	14.473	11.725	1,394,000
2024-02-19	14.810	15.115	14.810	14.953	12.114	725,155
2024-02-16	14.583	15.030	14.495	15.005	12.157	1,485,294
2024-02-15	14.320	14.850	14.235	14.620	11.845	1,511,672
2024-02-14	13.850	14.445	13.850	14.410	11.675	2,052,865
2024-02-13	13.545	13.665	13.385	13.583	11.004	2,295,247
2024-02-12	13.110	13.529	13.000	13.400	10.856	667,982
2024-02-09	13.100	13.180	13.025	13.100	10.613	558,976
2024-02-08	13.053	13.170	12.965	13.040	10.565	504,862
2024-02-07	13.353	13.435	13.005	13.120	10.629	434,354
2024-02-06	13.258	13.400	13.150	13.340	10.808	422,534
2024-02-05	13.388	13.515	13.200	13.430	10.881	428,477
2024-02-02	13.253	13.410	13.075	13.258	10.741	853,726
2024-02-01	13.640	13.745	13.135	13.330	10.800	1,672,881
2024-01-31	13.725	13.835	13.657	13.793	11.174	800,997
2024-01-30	13.880	13.880	13.625	13.725	11.120	1,239,675
2024-01-29	13.945	13.945	13.742	13.945	11.298	490,118
2024-01-26	13.675	14.060	13.675	14.005	11.346	1,487,954
2024-01-25	13.610	13.725	13.500	13.535	10.966	384,517
2024-01-24	13.553	13.635	13.350	13.593	11.012	547,813
2024-01-23	13.500	13.520	13.280	13.445	10.893	1,095,010
2024-01-22	13.453	13.493	13.125	13.493	10.931	365,089
2024-01-19	13.405	13.455	13.185	13.363	10.826	724,681
2024-01-18	12.980	13.280	12.980	13.053	10.575	1,070,236
2024-01-17	13.053	13.285	12.870	12.953	10.494	1,681,933
2024-01-16	13.453	13.630	13.135	13.263	10.745	1,368,662
2024-01-15	13.753	13.915	13.310	13.453	10.899	1,815,061
2024-01-12	13.388	13.525	13.230	13.410	10.864	1,354,313
2024-01-11	13.393	13.520	13.205	13.478	10.919	1,787,818
2024-01-10	13.500	13.560	13.140	13.315	10.787	1,676,465
2024-01-09	13.675	13.675	13.465	13.568	10.992	1,962,183
2024-01-08	13.700	13.715	13.595	13.678	11.081	1,935,614
2024-01-05	13.700	13.770	13.490	13.540	10.970	702,898
2024-01-04	13.600	13.710	13.500	13.625	11.039	915,724
2024-01-03	13.820	13.950	13.590	13.830	11.205	556,882
2024-01-02	13.688	13.895	13.505	13.693	11.093	813,541
2023-12-29	13.510	13.630	13.465	13.540	10.970	469,413
2023-12-28	13.640	13.690	13.545	13.653	11.061	387,508
2023-12-27	13.453	13.675	13.365	13.473	10.915	771,969
2023-12-22	13.400	13.545	13.355	13.453	10.899	333,253
2023-12-21	13.483	13.580	13.390	13.535	10.966	3,845,106
2023-12-20	13.540	13.675	13.410	13.593	11.012	1,763,725
2023-12-19	13.610	13.715	13.492	13.568	10.992	1,598,336
2023-12-18	13.455	13.700	13.455	13.505	10.941	3,452,868
2023-12-15	13.710	13.830	13.490	13.693	11.093	1,194,200
2023-12-14	13.173	13.730	13.170	13.710	11.107	24,562,712
2023-12-13	13.140	13.210	13.030	13.100	10.613	9,882,342
2023-12-12	13.045	13.210	12.970	13.058	10.579	2,295,480
2023-12-11	13.158	13.250	13.040	13.205	10.698	1,577,610

← NewerPage 12 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.