ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	12.958	13.130	12.860	13.020	10.548	1,561,637
2023-12-07	12.783	12.985	12.705	12.815	10.382	829,186
2023-12-06	12.830	12.910	12.600	12.740	10.322	807,677
2023-12-05	12.368	12.685	12.360	12.593	10.202	1,921,725
2023-12-04	12.393	12.480	12.275	12.415	10.058	768,458
2023-12-01	12.330	12.405	12.240	12.353	10.008	454,304
2023-11-30	12.388	12.555	12.190	12.430	10.070	2,437,326
2023-11-29	12.488	12.590	12.425	12.478	10.109	2,405,470
2023-11-28	12.600	12.610	12.285	12.320	9.981	2,378,526
2023-11-27	12.578	12.635	12.505	12.583	10.194	830,287
2023-11-24	12.420	12.560	12.420	12.453	10.089	776,179
2023-11-23	12.500	12.530	12.185	12.320	9.981	2,738,803
2023-11-22	12.500	12.680	12.380	12.505	10.131	857,624
2023-11-21	12.753	12.835	12.593	12.700	10.289	611,990
2023-11-20	12.753	12.825	12.615	12.783	10.356	694,262
2023-11-17	12.653	12.710	12.515	12.620	10.224	2,112,866
2023-11-16	12.688	12.745	12.540	12.658	10.255	1,384,998
2023-11-15	12.500	12.665	12.490	12.640	10.241	1,459,884
2023-11-14	12.415	12.565	12.315	12.400	10.046	1,658,574
2023-11-13	12.158	12.410	12.010	12.405	10.050	3,538,810
2023-11-10	12.205	12.205	12.085	12.145	9.839	2,163,583
2023-11-09	12.010	12.235	11.980	12.210	9.892	1,701,897
2023-11-08	12.500	12.800	11.825	11.953	9.684	3,902,975
2023-11-07	13.058	13.225	12.920	13.035	10.561	1,669,418
2023-11-06	13.120	13.150	12.965	13.120	10.629	490,638
2023-11-03	12.888	13.125	12.885	12.905	10.455	935,318
2023-11-02	12.845	12.880	12.420	12.730	10.313	1,581,272
2023-11-01	12.688	12.815	12.615	12.730	10.313	1,697,306
2023-10-31	12.753	12.850	12.655	12.768	10.344	2,007,257
2023-10-30	12.720	12.810	12.585	12.653	10.251	1,662,457
2023-10-27	12.710	12.765	12.515	12.710	10.297	383,605
2023-10-26	12.540	12.755	12.385	12.540	10.160	1,902,436
2023-10-25	12.705	12.705	12.480	12.683	10.275	399,856
2023-10-24	12.800	12.800	12.645	12.705	10.293	648,022
2023-10-23	12.668	12.765	12.565	12.668	10.263	773,456
2023-10-20	12.845	12.845	12.560	12.800	10.370	1,043,981
2023-10-19	13.058	13.300	12.890	13.300	10.775	2,576,036
2023-10-18	13.388	13.390	13.060	13.300	10.775	685,528
2023-10-17	13.253	13.455	13.210	13.300	10.775	2,009,362
2023-10-16	13.325	13.460	13.225	13.388	10.846	819,671
2023-10-13	13.420	13.505	13.280	13.425	10.877	1,120,467
2023-10-12	13.553	13.665	13.335	13.340	10.808	939,864
2023-10-11	13.578	13.730	13.530	13.658	11.065	1,171,496
2023-10-10	13.353	13.710	13.115	13.658	11.065	1,562,747
2023-10-09	13.140	13.525	13.140	13.230	10.719	474,827
2023-10-06	13.230	13.510	13.195	13.473	10.915	964,381
2023-10-05	13.210	13.340	13.145	13.183	10.680	778,008
2023-10-04	12.940	13.310	12.900	13.178	10.676	1,010,336
2023-10-03	13.335	13.335	12.975	13.025	10.552	1,025,799
2023-10-02	13.478	13.630	13.330	13.535	10.966	537,685
2023-09-29	13.463	13.463	13.305	13.405	10.860	1,522,718
2023-09-28	13.240	13.405	13.100	13.235	10.723	1,085,193
2023-09-27	13.068	13.206	13.000	13.100	10.613	921,722
2023-09-26	13.185	13.185	12.940	13.100	10.613	842,117
2023-09-25	13.135	13.250	12.940	13.025	10.552	1,322,252
2023-09-22	13.593	13.595	12.930	13.215	10.706	2,826,041
2023-09-21	13.753	13.770	13.475	13.478	10.919	1,236,295
2023-09-20	13.753	13.830	13.665	13.753	11.142	939,088
2023-09-19	13.615	13.780	13.615	13.645	11.055	1,286,282
2023-09-18	13.830	13.990	13.575	13.578	11.000	595,557

← NewerPage 13 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.