ABN AMRO Bank N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	14.030	14.105	13.750	13.793	11.174	1,235,368
2023-09-14	13.620	14.085	13.590	13.958	11.308	3,520,828
2023-09-13	13.640	13.745	13.540	13.705	11.103	420,684
2023-09-12	13.500	13.745	13.475	13.493	10.931	529,093
2023-09-11	13.353	13.515	13.345	13.420	10.872	2,980,698
2023-09-08	13.368	13.405	13.190	13.368	10.830	918,438
2023-09-07	13.475	13.475	13.325	13.368	10.830	920,026
2023-09-06	13.420	13.455	13.255	13.415	10.868	977,754
2023-09-05	13.478	13.630	13.340	13.463	10.907	435,698
2023-09-04	13.715	13.820	13.490	13.745	11.136	334,290
2023-09-01	13.668	13.745	13.545	13.673	11.077	1,211,960
2023-08-31	14.193	14.195	13.580	13.605	11.022	1,560,772
2023-08-30	13.773	14.235	13.750	14.093	11.417	1,989,196
2023-08-29	13.383	13.708	13.320	13.645	11.055	2,485,738
2023-08-28	13.341	13.420	13.240	13.341	10.808	394,600
2023-08-25	13.205	13.395	13.185	13.225	10.714	2,383,245
2023-08-24	13.330	13.330	13.190	13.325	10.795	1,814,752
2023-08-23	13.353	13.435	13.190	13.388	10.846	2,807,640
2023-08-22	13.420	13.530	13.355	13.415	10.868	10,761,079
2023-08-21	13.378	13.430	13.280	13.325	10.795	2,185,040
2023-08-18	13.505	13.505	13.220	13.458	10.903	1,042,240
2023-08-17	13.568	13.765	13.495	13.583	11.004	547,466
2023-08-16	13.653	13.800	13.560	13.583	11.004	1,706,127
2023-08-15	14.215	14.360	14.100	14.273	11.061	1,719,747
2023-08-14	14.153	14.295	14.100	14.120	10.943	462,583
2023-08-11	14.300	14.300	14.005	14.005	10.854	2,684,128
2023-08-10	14.478	14.480	14.215	14.300	11.082	15,685,581
2023-08-09	14.760	14.760	14.085	14.320	11.098	4,848,101
2023-08-08	14.925	15.060	14.535	14.758	11.437	3,798,985
2023-08-07	15.060	15.060	14.860	15.000	11.625	3,535,785
2023-08-04	15.088	15.185	14.980	15.000	11.625	749,871
2023-08-03	15.153	15.190	14.665	14.853	11.510	1,590,119
2023-08-02	15.278	15.315	15.075	15.153	11.743	1,067,075
2023-08-01	15.453	15.485	15.230	15.463	11.983	853,484
2023-07-31	15.510	15.615	15.415	15.583	12.076	528,892
2023-07-28	15.100	15.805	15.100	15.453	11.975	3,173,118
2023-07-27	15.325	15.325	15.075	15.315	11.869	962,362
2023-07-26	15.630	15.650	15.185	15.315	11.869	1,002,858
2023-07-25	15.600	15.745	15.560	15.720	12.183	1,612,941
2023-07-24	15.410	15.670	15.260	15.645	12.124	2,033,175
2023-07-21	15.350	15.500	15.350	15.458	11.979	622,334
2023-07-20	15.255	15.465	15.255	15.358	11.902	304,429
2023-07-19	15.300	15.395	15.075	15.310	11.865	2,304,427
2023-07-18	15.125	15.245	15.025	15.115	11.714	781,665
2023-07-17	14.993	15.155	14.953	14.953	11.588	713,198
2023-07-14	15.173	15.255	15.000	15.225	11.799	460,543
2023-07-13	15.168	15.285	15.040	15.135	11.729	902,898
2023-07-12	14.888	15.120	14.870	14.900	11.547	1,264,976
2023-07-11	14.735	14.890	14.665	14.705	11.396	218,508
2023-07-10	14.700	15.050	14.670	14.978	11.607	910,686
2023-07-07	14.335	14.770	14.335	14.610	11.322	1,345,697
2023-07-06	14.430	14.455	14.245	14.378	11.142	1,028,987
2023-07-05	14.488	14.615	14.380	14.453	11.200	2,272,303
2023-07-04	14.540	14.730	14.460	14.563	11.286	516,482
2023-07-03	14.430	14.675	14.310	14.410	11.167	1,065,957
2023-06-30	14.158	14.410	14.150	14.158	10.972	644,564
2023-06-29	13.980	14.180	13.980	14.020	10.865	440,991
2023-06-28	14.000	14.053	13.830	14.053	10.890	2,302,984
2023-06-27	13.940	14.210	13.815	14.068	10.902	2,588,567
2023-06-26	13.600	13.846	13.335	13.735	10.644	1,051,671

← NewerPage 14 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.